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
- 2017-10-09 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 | $24.00 | $64.38 | 209,640 | — | — |
| 2025-12-30 | $23.75 | $63.71 | 163,880 | — | — |
| 2025-12-29 | $23.10 | $61.97 | 127,640 | — | — |
| 2025-12-26 | $23.30 | $62.50 | 102,300 | — | — |
| 2025-12-24 | $23.15 | $62.10 | 71,380 | — | — |
| 2025-12-23 | $23.10 | $61.97 | 109,080 | — | — |
| 2025-12-22 | $23.00 | $61.70 | 100,960 | — | — |
| 2025-12-19 | $22.95 | $61.56 | 88,940 | — | — |
| 2025-12-18 | $22.90 | $61.43 | 113,640 | — | — |
| 2025-12-17 | $22.80 | $61.16 | 106,840 | — | — |
| 2025-12-16 | $22.95 | $61.56 | 159,640 | — | — |
| 2025-12-15 | $23.10 | $61.97 | 236,280 | — | — |
| 2025-12-12 | $23.00 | $60.76 | 311,280 | — | — |
| 2025-12-11 | $22.70 | $59.97 | 220,040 | — | — |
| 2025-12-10 | $22.85 | $60.36 | 233,200 | — | — |
| 2025-12-09 | $23.10 | $61.02 | 113,300 | — | — |
| 2025-12-08 | $22.95 | $60.63 | 128,400 | — | — |
| 2025-12-05 | $22.90 | $60.50 | 179,380 | — | — |
| 2025-12-04 | $23.05 | $60.89 | 120,460 | — | — |
| 2025-12-03 | $23.15 | $61.16 | 112,140 | — | — |
| 2025-12-02 | $23.10 | $61.02 | 197,800 | — | — |
| 2025-12-01 | $23.00 | $60.76 | 167,800 | — | — |
| 2025-11-28 | $23.35 | $61.68 | 86,780 | — | — |
| 2025-11-26 | $23.05 | $60.89 | 121,680 | — | — |
| 2025-11-25 | $23.00 | $60.76 | 269,980 | — | — |
| 2025-11-24 | $22.65 | $59.84 | 319,000 | — | — |
| 2025-11-21 | $22.35 | $59.04 | 188,300 | — | — |
| 2025-11-20 | $22.20 | $58.65 | 228,220 | — | — |
| 2025-11-19 | $22.35 | $59.04 | 244,700 | — | — |
| 2025-11-18 | $22.80 | $60.23 | 206,920 | — | — |
| 2025-11-17 | $23.25 | $61.42 | 194,020 | — | — |
| 2025-11-14 | $23.85 | $62.08 | 109,560 | — | — |
| 2025-11-13 | $24.15 | $62.86 | 130,840 | — | — |
| 2025-11-12 | $24.30 | $63.25 | 99,500 | — | — |
| 2025-11-11 | $24.30 | $63.25 | 97,840 | — | — |
| 2025-11-10 | $24.45 | $63.64 | 140,900 | — | — |
| 2025-11-07 | $24.60 | $64.03 | 103,160 | — | — |
| 2025-11-06 | $24.65 | $64.16 | 80,360 | — | — |
| 2025-11-05 | $24.70 | $64.29 | 93,220 | — | — |
| 2025-11-04 | $24.80 | $64.55 | 207,020 | — | — |
| 2025-11-03 | $24.65 | $64.16 | 129,860 | — | — |
| 2025-10-31 | $24.75 | $64.42 | 97,140 | — | — |
| 2025-10-30 | $24.60 | $64.03 | 56,220 | — | — |
| 2025-10-29 | $24.55 | $63.90 | 105,960 | — | — |
| 2025-10-28 | $24.70 | $64.29 | 72,900 | — | — |
| 2025-10-27 | $24.80 | $64.55 | 86,980 | — | — |
| 2025-10-24 | $25.10 | $65.33 | 108,020 | — | — |
| 2025-10-23 | $24.65 | $64.16 | 97,140 | — | — |
| 2025-10-22 | $24.65 | $64.16 | 86,820 | — | — |
| 2025-10-21 | $24.45 | $63.64 | 166,560 | — | — |
| 2025-10-20 | $24.25 | $63.12 | 313,500 | — | — |
| 2025-10-17 | $24.50 | $63.77 | 188,180 | — | — |
| 2025-10-16 | $24.60 | $64.03 | 192,400 | — | — |
| 2025-10-15 | $24.89 | $64.79 | 203,400 | — | — |
| 2025-10-14 | $25.55 | $65.60 | 82,100 | — | — |
| 2025-10-13 | $25.75 | $66.11 | 96,100 | — | — |
| 2025-10-10 | $25.95 | $66.62 | 73,580 | — | — |
| 2025-10-09 | $26.20 | $67.26 | 85,540 | — | — |
| 2025-10-08 | $26.30 | $67.52 | 96,400 | — | — |
| 2025-10-07 | $26.10 | $67.01 | 128,920 | — | — |
| 2025-10-06 | $26.20 | $67.26 | 126,000 | — | — |
| 2025-10-03 | $26.35 | $67.65 | 102,160 | — | — |
| 2025-10-02 | $26.40 | $67.78 | 123,040 | — | — |
| 2025-10-01 | $26.45 | $67.91 | 110,060 | — | — |
| 2025-09-30 | $26.50 | $68.03 | 146,600 | — | — |
| 2025-09-29 | $26.25 | $67.39 | 103,860 | — | — |
| 2025-09-26 | $26.55 | $68.16 | 88,220 | — | — |
| 2025-09-25 | $26.55 | $68.16 | 105,940 | — | — |
| 2025-09-24 | $26.85 | $68.93 | 91,980 | — | — |
| 2025-09-23 | $26.95 | $69.19 | 73,480 | — | — |
| 2025-09-22 | $26.75 | $68.68 | 77,360 | — | — |
| 2025-09-19 | $26.70 | $68.55 | 123,540 | — | — |
| 2025-09-18 | $26.55 | $68.16 | 180,000 | — | — |
| 2025-09-17 | $26.95 | $69.19 | 168,160 | — | — |
| 2025-09-16 | $27.45 | $70.47 | 141,820 | — | — |
| 2025-09-15 | $28.50 | $72.27 | 69,320 | — | — |
| 2025-09-12 | $28.25 | $71.64 | 92,320 | — | — |
| 2025-09-11 | $28.15 | $71.38 | 101,240 | — | — |
| 2025-09-10 | $28.15 | $71.38 | 140,080 | — | — |
| 2025-09-09 | $28.05 | $71.13 | 125,760 | — | — |
| 2025-09-08 | $27.80 | $70.50 | 98,900 | — | — |
| 2025-09-05 | $27.95 | $70.88 | 55,620 | — | — |
| 2025-09-04 | $27.90 | $70.75 | 61,560 | — | — |
| 2025-09-03 | $28.10 | $71.26 | 142,060 | — | — |
| 2025-09-02 | $27.80 | $70.50 | 126,160 | — | — |
| 2025-08-29 | $27.80 | $70.50 | 121,760 | — | — |
| 2025-08-28 | $27.40 | $69.48 | 74,060 | — | — |
| 2025-08-27 | $27.40 | $69.48 | 75,560 | — | — |
| 2025-08-26 | $27.30 | $69.23 | 104,400 | — | — |
| 2025-08-25 | $27.10 | $68.72 | 117,640 | — | — |
| 2025-08-22 | $27.40 | $69.48 | 67,180 | — | — |
| 2025-08-21 | $27.50 | $69.73 | 85,300 | — | — |
| 2025-08-20 | $27.55 | $69.86 | 94,380 | — | — |
| 2025-08-19 | $27.40 | $69.48 | 83,500 | — | — |
| 2025-08-18 | $27.30 | $69.23 | 111,180 | — | — |
| 2025-08-15 | $27.35 | $69.35 | 97,160 | — | — |
| 2025-08-14 | $28.00 | $70.11 | 139,940 | — | — |
| 2025-08-13 | $27.75 | $69.49 | 144,560 | — | — |
| 2025-08-12 | $27.70 | $69.36 | 173,980 | — | — |
| 2025-08-11 | $27.30 | $68.36 | 99,980 | — | — |
| 2025-08-08 | $27.20 | $68.11 | 127,260 | — | — |
| 2025-08-07 | $27.45 | $68.74 | 152,360 | — | — |
| 2025-08-06 | $27.75 | $69.49 | 71,300 | — | — |
| 2025-08-05 | $27.75 | $69.49 | 103,560 | — | — |
| 2025-08-04 | $27.85 | $69.74 | 81,080 | — | — |
| 2025-08-01 | $27.85 | $69.74 | 122,100 | — | — |
| 2025-07-31 | $27.90 | $69.86 | 119,540 | — | — |
| 2025-07-30 | $27.90 | $69.86 | 90,140 | — | — |
| 2025-07-29 | $27.85 | $69.74 | 68,000 | — | — |
| 2025-07-28 | $27.65 | $69.24 | 134,340 | — | — |
| 2025-07-25 | $27.55 | $68.99 | 112,600 | — | — |
| 2025-07-24 | $27.25 | $68.24 | 253,200 | — | — |
| 2025-07-23 | $27.55 | $68.99 | 119,980 | — | — |
| 2025-07-22 | $27.80 | $69.61 | 82,900 | — | — |
| 2025-07-21 | $27.60 | $69.11 | 120,520 | — | — |
| 2025-07-18 | $27.85 | $69.74 | 43,760 | — | — |
| 2025-07-17 | $27.85 | $69.74 | 77,880 | — | — |
| 2025-07-16 | $27.75 | $69.49 | 93,400 | — | — |
| 2025-07-15 | $27.75 | $69.49 | 103,380 | — | — |
| 2025-07-14 | $28.20 | $69.74 | 152,420 | — | — |
| 2025-07-11 | $28.40 | $70.23 | 73,660 | — | — |
| 2025-07-10 | $28.40 | $70.23 | 75,160 | — | — |
| 2025-07-09 | $28.35 | $70.11 | 92,260 | — | — |
| 2025-07-08 | $28.35 | $70.11 | 52,460 | — | — |
| 2025-07-07 | $28.40 | $70.23 | 94,220 | — | — |
| 2025-07-03 | $28.45 | $70.36 | 43,460 | — | — |
| 2025-07-02 | $28.55 | $70.60 | 120,520 | — | — |
| 2025-07-01 | $28.30 | $69.99 | 75,780 | — | — |
| 2025-06-30 | $28.25 | $69.86 | 98,600 | — | — |
| 2025-06-27 | $27.90 | $69.00 | 58,300 | — | — |
| 2025-06-26 | $27.85 | $68.87 | 114,640 | — | — |
| 2025-06-25 | $27.85 | $68.87 | 61,500 | — | — |
| 2025-06-24 | $27.70 | $68.50 | 142,960 | — | — |
| 2025-06-23 | $27.75 | $68.63 | 68,720 | — | — |
| 2025-06-20 | $27.40 | $67.76 | 104,880 | — | — |
| 2025-06-18 | $27.55 | $68.13 | 100,820 | — | — |
| 2025-06-17 | $27.75 | $68.63 | 79,600 | — | — |
| 2025-06-16 | $28.05 | $69.37 | 117,380 | — | — |
| 2025-06-13 | $28.45 | $69.49 | 77,740 | — | — |
| 2025-06-12 | $28.67 | $70.04 | 72,100 | — | — |
| 2025-06-11 | $28.70 | $70.10 | 54,020 | — | — |
| 2025-06-10 | $28.85 | $70.47 | 29,680 | — | — |
| 2025-06-09 | $28.85 | $70.47 | 58,180 | — | — |
| 2025-06-06 | $28.55 | $69.74 | 79,240 | — | — |
| 2025-06-05 | $28.65 | $69.98 | 48,460 | — | — |
| 2025-06-04 | $28.55 | $69.74 | 152,780 | — | — |
| 2025-06-03 | $28.70 | $70.10 | 152,440 | — | — |
| 2025-06-02 | $29.10 | $71.08 | 96,260 | — | — |
| 2025-05-30 | $28.95 | $70.71 | 71,160 | — | — |
| 2025-05-29 | $28.60 | $69.86 | 56,160 | — | — |
| 2025-05-28 | $28.60 | $69.86 | 70,200 | — | — |
| 2025-05-27 | $28.75 | $70.22 | 69,680 | — | — |
| 2025-05-23 | $28.70 | $70.10 | 52,380 | — | — |
| 2025-05-22 | $28.45 | $69.49 | 75,580 | — | — |
| 2025-05-21 | $28.15 | $68.76 | 115,460 | — | — |
| 2025-05-20 | $28.30 | $69.13 | 68,800 | — | — |
| 2025-05-19 | $28.40 | $69.37 | 81,600 | — | — |
| 2025-05-16 | $28.40 | $69.37 | 43,380 | — | — |
| 2025-05-15 | $28.40 | $69.37 | 77,780 | — | — |
| 2025-05-14 | $28.75 | $69.28 | 99,440 | — | — |
| 2025-05-13 | $28.70 | $69.16 | 82,880 | — | — |
| 2025-05-12 | $28.60 | $68.92 | 83,440 | — | — |
| 2025-05-09 | $28.50 | $68.68 | 69,080 | — | — |
| 2025-05-08 | $28.75 | $69.28 | 72,740 | — | — |
| 2025-05-07 | $28.50 | $68.68 | 60,140 | — | — |
| 2025-05-06 | $28.50 | $68.68 | 55,420 | — | — |
| 2025-05-05 | $28.50 | $68.68 | 87,080 | — | — |
| 2025-05-02 | $28.60 | $68.92 | 87,680 | — | — |
| 2025-05-01 | $28.35 | $68.32 | 79,500 | — | — |
| 2025-04-30 | $28.20 | $67.96 | 61,760 | — | — |
| 2025-04-29 | $28.25 | $68.08 | 54,480 | — | — |
| 2025-04-28 | $28.35 | $68.32 | 73,960 | — | — |
| 2025-04-25 | $28.15 | $67.84 | 44,880 | — | — |
| 2025-04-24 | $28.05 | $67.60 | 55,060 | — | — |
| 2025-04-23 | $27.65 | $66.63 | 57,240 | — | — |
| 2025-04-22 | $27.30 | $65.79 | 51,740 | — | — |
| 2025-04-21 | $26.90 | $64.83 | 73,300 | — | — |
| 2025-04-17 | $27.50 | $66.27 | 69,560 | — | — |
| 2025-04-16 | $27.30 | $65.79 | 124,480 | — | — |
| 2025-04-15 | $27.20 | $65.55 | 62,100 | — | — |
| 2025-04-14 | $26.90 | $63.90 | 85,460 | — | — |
| 2025-04-11 | $26.80 | $63.66 | 120,640 | — | — |
| 2025-04-10 | $26.85 | $63.78 | 89,060 | — | — |
| 2025-04-09 | $28.15 | $66.87 | 202,200 | — | — |
| 2025-04-08 | $27.45 | $65.20 | 236,040 | — | — |
| 2025-04-07 | $26.25 | $62.35 | 246,220 | — | — |
| 2025-04-04 | $26.85 | $63.78 | 226,480 | — | — |
| 2025-04-03 | $29.30 | $69.60 | 152,460 | — | — |
| 2025-04-02 | $29.60 | $70.31 | 75,920 | — | — |
| 2025-04-01 | $29.55 | $70.19 | 91,480 | — | — |
| 2025-03-31 | $29.55 | $70.19 | 156,440 | — | — |
| 2025-03-28 | $29.80 | $70.79 | 43,020 | — | — |
| 2025-03-27 | $29.75 | $70.67 | 49,580 | — | — |
| 2025-03-26 | $29.65 | $70.43 | 96,140 | — | — |
| 2025-03-25 | $30.00 | $71.26 | 68,900 | — | — |
| 2025-03-24 | $30.10 | $71.50 | 84,760 | — | — |
| 2025-03-21 | $30.15 | $71.62 | 52,800 | — | — |
| 2025-03-20 | $30.20 | $71.74 | 46,360 | — | — |
| 2025-03-19 | $30.00 | $71.26 | 235,180 | — | — |
| 2025-03-18 | $30.15 | $71.62 | 125,740 | — | — |
| 2025-03-17 | $30.90 | $73.40 | 138,220 | — | — |
| 2025-03-14 | $30.75 | $72.13 | 80,740 | — | — |
| 2025-03-13 | $30.73 | $72.07 | 54,960 | — | — |
| 2025-03-12 | $30.60 | $71.78 | 126,300 | — | — |
| 2025-03-11 | $30.75 | $72.13 | 140,560 | — | — |
| 2025-03-10 | $31.05 | $72.83 | 173,560 | — | — |
| 2025-03-07 | $31.35 | $73.54 | 288,720 | — | — |
| 2025-03-06 | $32.00 | $75.06 | 47,940 | — | — |
| 2025-03-05 | $32.20 | $75.53 | 37,340 | — | — |
| 2025-03-04 | $32.10 | $75.30 | 72,580 | — | — |
| 2025-03-03 | $32.20 | $75.53 | 91,380 | — | — |
| 2025-02-28 | $32.00 | $75.06 | 106,700 | — | — |
| 2025-02-27 | $31.73 | $74.42 | 68,060 | — | — |
| 2025-02-26 | $31.80 | $74.59 | 48,680 | — | — |
| 2025-02-25 | $31.85 | $74.71 | 77,960 | — | — |
| 2025-02-24 | $31.95 | $74.94 | 68,340 | — | — |
| 2025-02-21 | $31.90 | $74.83 | 95,280 | — | — |
| 2025-02-20 | $32.00 | $75.06 | 141,420 | — | — |
| 2025-02-19 | $31.95 | $74.94 | 157,480 | — | — |
| 2025-02-18 | $32.20 | $75.53 | 142,420 | — | — |
| 2025-02-14 | $32.55 | $75.45 | 141,620 | — | — |
| 2025-02-13 | $32.75 | $75.91 | 239,040 | — | — |
| 2025-02-12 | $32.75 | $75.91 | 84,980 | — | — |
| 2025-02-11 | $32.75 | $75.91 | 52,060 | — | — |
| 2025-02-10 | $32.70 | $75.80 | 137,720 | — | — |
| 2025-02-07 | $32.80 | $76.03 | 131,740 | — | — |
| 2025-02-06 | $32.95 | $76.38 | 184,980 | — | — |
| 2025-02-05 | $33.05 | $76.61 | 85,420 | — | — |
| 2025-02-04 | $33.00 | $76.49 | 94,480 | — | — |
| 2025-02-03 | $32.90 | $76.26 | 113,420 | — | — |
| 2025-01-31 | $32.75 | $75.91 | 123,320 | — | — |
| 2025-01-30 | $32.55 | $75.45 | 105,720 | — | — |
| 2025-01-29 | $32.35 | $74.98 | 114,780 | — | — |
| 2025-01-28 | $32.65 | $75.68 | 150,940 | — | — |
| 2025-01-27 | $32.72 | $75.85 | 114,060 | — | — |
| 2025-01-24 | $32.75 | $75.91 | 122,660 | — | — |
| 2025-01-23 | $32.70 | $75.80 | 131,880 | — | — |
| 2025-01-22 | $32.40 | $75.10 | 184,860 | — | — |
| 2025-01-21 | $31.70 | $73.48 | 354,760 | — | — |
| 2025-01-17 | $32.25 | $74.75 | 225,920 | — | — |
| 2025-01-16 | $32.55 | $75.45 | 129,360 | — | — |
| 2025-01-15 | $32.95 | $75.48 | 128,640 | — | — |
| 2025-01-14 | $33.20 | $76.06 | 71,340 | — | — |
| 2025-01-13 | $32.95 | $75.48 | 176,900 | — | — |
| 2025-01-10 | $33.50 | $76.74 | 77,260 | — | — |
| 2025-01-08 | $33.40 | $76.51 | 64,560 | — | — |
| 2025-01-07 | $33.35 | $76.40 | 128,060 | — | — |
| 2025-01-06 | $33.75 | $77.32 | 135,680 | — | — |
| 2025-01-03 | $33.90 | $77.66 | 114,540 | — | — |
| 2025-01-02 | $33.60 | $76.97 | 125,500 | — | — |