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
- 2024-09-13 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 | $36.31 | $36.31 | 381,100 | — | — |
| 2025-12-30 | $36.58 | $36.58 | 308,500 | — | — |
| 2025-12-29 | $39.05 | $39.05 | 156,000 | — | — |
| 2025-12-26 | $42.49 | $42.49 | 134,300 | — | — |
| 2025-12-24 | $43.17 | $43.17 | 130,900 | — | — |
| 2025-12-23 | $42.81 | $42.81 | 288,900 | — | — |
| 2025-12-22 | $42.33 | $42.33 | 728,000 | — | — |
| 2025-12-19 | $36.15 | $36.15 | 1,401,300 | — | — |
| 2025-12-18 | $35.07 | $35.07 | 321,900 | — | — |
| 2025-12-17 | $35.81 | $35.81 | 231,300 | — | — |
| 2025-12-16 | $36.89 | $36.89 | 376,900 | — | — |
| 2025-12-15 | $32.59 | $32.59 | 558,800 | — | — |
| 2025-12-12 | $40.59 | $40.59 | 268,800 | — | — |
| 2025-12-11 | $40.21 | $40.21 | 209,700 | — | — |
| 2025-12-10 | $39.10 | $39.10 | 285,200 | — | — |
| 2025-12-09 | $38.17 | $38.17 | 224,100 | — | — |
| 2025-12-08 | $39.37 | $39.37 | 303,900 | — | — |
| 2025-12-05 | $39.38 | $39.38 | 303,500 | — | — |
| 2025-12-04 | $38.11 | $38.11 | 240,000 | — | — |
| 2025-12-03 | $36.67 | $36.67 | 186,600 | — | — |
| 2025-12-02 | $34.50 | $34.50 | 332,300 | — | — |
| 2025-12-01 | $37.07 | $37.07 | 271,200 | — | — |
| 2025-11-28 | $38.83 | $38.83 | 166,000 | — | — |
| 2025-11-26 | $40.53 | $40.53 | 230,400 | — | — |
| 2025-11-25 | $39.86 | $39.86 | 326,400 | — | — |
| 2025-11-24 | $38.25 | $38.25 | 648,400 | — | — |
| 2025-11-21 | $35.80 | $35.80 | 240,100 | — | — |
| 2025-11-20 | $34.84 | $34.84 | 328,100 | — | — |
| 2025-11-19 | $37.15 | $37.15 | 255,800 | — | — |
| 2025-11-18 | $36.21 | $36.21 | 309,700 | — | — |
| 2025-11-17 | $35.88 | $35.88 | 577,400 | — | — |
| 2025-11-14 | $35.00 | $35.00 | 284,500 | — | — |
| 2025-11-13 | $35.66 | $35.66 | 441,000 | — | — |
| 2025-11-12 | $35.80 | $35.80 | 252,400 | — | — |
| 2025-11-11 | $35.20 | $35.20 | 423,600 | — | — |
| 2025-11-10 | $32.47 | $32.47 | 552,700 | — | — |
| 2025-11-07 | $33.61 | $33.61 | 338,800 | — | — |
| 2025-11-06 | $32.46 | $32.46 | 374,800 | — | — |
| 2025-11-05 | $30.53 | $30.53 | 271,400 | — | — |
| 2025-11-04 | $29.95 | $29.95 | 418,200 | — | — |
| 2025-11-03 | $31.33 | $31.33 | 425,700 | — | — |
| 2025-10-31 | $31.25 | $31.25 | 569,400 | — | — |
| 2025-10-30 | $29.88 | $29.88 | 394,000 | — | — |
| 2025-10-29 | $28.01 | $28.01 | 434,500 | — | — |
| 2025-10-28 | $30.19 | $30.19 | 967,300 | — | — |
| 2025-10-27 | $31.80 | $31.80 | 3,138,700 | — | — |
| 2025-10-24 | $23.90 | $23.90 | 630,100 | — | — |
| 2025-10-23 | $25.01 | $25.01 | 591,900 | — | — |
| 2025-10-22 | $24.37 | $24.37 | 211,700 | — | — |
| 2025-10-21 | $26.03 | $26.03 | 189,400 | — | — |
| 2025-10-20 | $26.15 | $26.15 | 259,100 | — | — |
| 2025-10-17 | $23.95 | $23.95 | 541,000 | — | — |
| 2025-10-16 | $24.21 | $24.21 | 579,800 | — | — |
| 2025-10-15 | $26.99 | $26.99 | 518,900 | — | — |
| 2025-10-14 | $25.85 | $25.85 | 415,000 | — | — |
| 2025-10-13 | $26.54 | $26.54 | 310,300 | — | — |
| 2025-10-10 | $26.59 | $26.59 | 567,500 | — | — |
| 2025-10-09 | $27.76 | $27.76 | 835,500 | — | — |
| 2025-10-08 | $25.90 | $25.90 | 1,009,500 | — | — |
| 2025-10-07 | $20.85 | $20.85 | 411,200 | — | — |
| 2025-10-06 | $23.03 | $23.03 | 258,600 | — | — |
| 2025-10-03 | $21.76 | $21.76 | 142,900 | — | — |
| 2025-10-02 | $20.95 | $20.95 | 269,700 | — | — |
| 2025-10-01 | $22.12 | $22.12 | 153,200 | — | — |
| 2025-09-30 | $22.20 | $22.20 | 514,900 | — | — |
| 2025-09-29 | $20.57 | $20.57 | 325,900 | — | — |
| 2025-09-26 | $20.09 | $20.09 | 106,600 | — | — |
| 2025-09-25 | $18.62 | $18.62 | 247,600 | — | — |
| 2025-09-24 | $20.28 | $20.28 | 186,400 | — | — |
| 2025-09-23 | $18.96 | $18.96 | 176,300 | — | — |
| 2025-09-22 | $18.95 | $18.95 | 108,200 | — | — |
| 2025-09-19 | $18.94 | $18.94 | 853,300 | — | — |
| 2025-09-18 | $19.46 | $19.46 | 142,600 | — | — |
| 2025-09-17 | $19.07 | $19.07 | 241,800 | — | — |
| 2025-09-16 | $18.24 | $18.24 | 192,300 | — | — |
| 2025-09-15 | $21.95 | $21.95 | 339,600 | — | — |
| 2025-09-12 | $20.23 | $20.23 | 556,200 | — | — |
| 2025-09-11 | $20.17 | $20.17 | 118,500 | — | — |
| 2025-09-10 | $19.79 | $19.79 | 199,300 | — | — |
| 2025-09-09 | $21.84 | $21.84 | 203,700 | — | — |
| 2025-09-08 | $21.51 | $21.51 | 410,200 | — | — |
| 2025-09-05 | $20.51 | $20.51 | 571,800 | — | — |
| 2025-09-04 | $16.98 | $16.98 | 161,600 | — | — |
| 2025-09-03 | $17.14 | $17.14 | 261,600 | — | — |
| 2025-09-02 | $17.52 | $17.52 | 337,800 | — | — |
| 2025-08-29 | $16.00 | $16.00 | 143,100 | — | — |
| 2025-08-28 | $16.26 | $16.26 | 99,600 | — | — |
| 2025-08-27 | $16.71 | $16.71 | 130,600 | — | — |
| 2025-08-26 | $17.00 | $17.00 | 95,700 | — | — |
| 2025-08-25 | $16.56 | $16.56 | 155,000 | — | — |
| 2025-08-22 | $17.10 | $17.10 | 231,600 | — | — |
| 2025-08-21 | $16.93 | $16.93 | 190,300 | — | — |
| 2025-08-20 | $16.32 | $16.32 | 481,100 | — | — |
| 2025-08-19 | $15.85 | $15.85 | 252,200 | — | — |
| 2025-08-18 | $17.28 | $17.28 | 329,400 | — | — |
| 2025-08-15 | $16.82 | $16.82 | 128,600 | — | — |
| 2025-08-14 | $16.76 | $16.76 | 79,200 | — | — |
| 2025-08-13 | $16.71 | $16.71 | 78,000 | — | — |
| 2025-08-12 | $15.90 | $15.90 | 98,000 | — | — |
| 2025-08-11 | $14.91 | $14.91 | 87,800 | — | — |
| 2025-08-08 | $14.63 | $14.63 | 84,400 | — | — |
| 2025-08-07 | $14.80 | $14.80 | 175,200 | — | — |
| 2025-08-06 | $15.70 | $15.70 | 117,200 | — | — |
| 2025-08-05 | $16.09 | $16.09 | 144,500 | — | — |
| 2025-08-04 | $16.81 | $16.81 | 166,600 | — | — |
| 2025-08-01 | $15.41 | $15.41 | 164,600 | — | — |
| 2025-07-31 | $15.71 | $15.71 | 75,700 | — | — |
| 2025-07-30 | $15.75 | $15.75 | 114,600 | — | — |
| 2025-07-29 | $16.05 | $16.05 | 160,500 | — | — |
| 2025-07-28 | $16.45 | $16.45 | 120,400 | — | — |
| 2025-07-25 | $15.66 | $15.66 | 164,400 | — | — |
| 2025-07-24 | $16.32 | $16.32 | 222,600 | — | — |
| 2025-07-23 | $15.62 | $15.62 | 165,600 | — | — |
| 2025-07-22 | $14.31 | $14.31 | 101,000 | — | — |
| 2025-07-21 | $14.29 | $14.29 | 85,200 | — | — |
| 2025-07-18 | $13.73 | $13.73 | 106,800 | — | — |
| 2025-07-17 | $13.18 | $13.18 | 109,600 | — | — |
| 2025-07-16 | $13.07 | $13.07 | 95,000 | — | — |
| 2025-07-15 | $12.35 | $12.35 | 298,800 | — | — |
| 2025-07-14 | $12.82 | $12.82 | 234,200 | — | — |
| 2025-07-11 | $11.18 | $11.18 | 100,700 | — | — |
| 2025-07-10 | $12.07 | $12.07 | 256,300 | — | — |
| 2025-07-09 | $10.49 | $10.49 | 272,000 | — | — |
| 2025-07-08 | $9.97 | $9.97 | 163,200 | — | — |
| 2025-07-07 | $9.79 | $9.79 | 117,300 | — | — |
| 2025-07-03 | $10.03 | $10.03 | 145,700 | — | — |
| 2025-07-02 | $10.22 | $10.22 | 194,400 | — | — |
| 2025-07-01 | $9.14 | $9.14 | 260,100 | — | — |
| 2025-06-30 | $9.69 | $9.69 | 165,500 | — | — |
| 2025-06-27 | $9.58 | $9.58 | 489,000 | — | — |
| 2025-06-26 | $10.15 | $10.15 | 145,400 | — | — |
| 2025-06-25 | $10.19 | $10.19 | 121,000 | — | — |
| 2025-06-24 | $10.02 | $10.02 | 179,900 | — | — |
| 2025-06-23 | $9.47 | $9.47 | 113,700 | — | — |
| 2025-06-20 | $9.19 | $9.19 | 180,100 | — | — |
| 2025-06-18 | $9.31 | $9.31 | 130,900 | — | — |
| 2025-06-17 | $9.68 | $9.68 | 176,000 | — | — |
| 2025-06-16 | $9.97 | $9.97 | 137,600 | — | — |
| 2025-06-13 | $10.33 | $10.33 | 172,800 | — | — |
| 2025-06-12 | $11.32 | $11.32 | 88,800 | — | — |
| 2025-06-11 | $12.11 | $12.11 | 1,080,700 | — | — |
| 2025-06-10 | $11.94 | $11.94 | 190,700 | — | — |
| 2025-06-09 | $11.92 | $11.92 | 184,400 | — | — |
| 2025-06-06 | $11.12 | $11.12 | 198,000 | — | — |
| 2025-06-05 | $9.61 | $9.61 | 105,400 | — | — |
| 2025-06-04 | $9.55 | $9.55 | 102,800 | — | — |
| 2025-06-03 | $9.52 | $9.52 | 147,300 | — | — |
| 2025-06-02 | $10.06 | $10.06 | 396,100 | — | — |
| 2025-05-30 | $9.52 | $9.52 | 84,900 | — | — |
| 2025-05-29 | $10.00 | $10.00 | 210,400 | — | — |
| 2025-05-28 | $9.23 | $9.23 | 145,100 | — | — |
| 2025-05-27 | $10.56 | $10.56 | 116,300 | — | — |
| 2025-05-23 | $11.43 | $11.43 | 101,600 | — | — |
| 2025-05-22 | $11.45 | $11.45 | 89,000 | — | — |
| 2025-05-21 | $10.94 | $10.94 | 121,400 | — | — |
| 2025-05-20 | $11.48 | $11.48 | 115,000 | — | — |
| 2025-05-19 | $11.01 | $11.01 | 82,600 | — | — |
| 2025-05-16 | $10.47 | $10.47 | 113,300 | — | — |
| 2025-05-15 | $9.74 | $9.74 | 195,800 | — | — |
| 2025-05-14 | $8.68 | $8.68 | 97,500 | — | — |
| 2025-05-13 | $9.09 | $9.09 | 91,500 | — | — |
| 2025-05-12 | $9.74 | $9.74 | 151,400 | — | — |
| 2025-05-09 | $9.05 | $9.05 | 86,400 | — | — |
| 2025-05-08 | $9.29 | $9.29 | 129,400 | — | — |
| 2025-05-07 | $8.72 | $8.72 | 139,300 | — | — |
| 2025-05-06 | $9.03 | $9.03 | 311,900 | — | — |
| 2025-05-05 | $11.24 | $11.24 | 112,000 | — | — |
| 2025-05-02 | $11.92 | $11.92 | 111,600 | — | — |
| 2025-05-01 | $11.56 | $11.56 | 193,500 | — | — |
| 2025-04-30 | $11.58 | $11.58 | 148,800 | — | — |
| 2025-04-29 | $11.20 | $11.20 | 167,700 | — | — |
| 2025-04-28 | $9.95 | $9.95 | 132,000 | — | — |
| 2025-04-25 | $10.02 | $10.02 | 79,800 | — | — |
| 2025-04-24 | $9.98 | $9.98 | 110,800 | — | — |
| 2025-04-23 | $9.91 | $9.91 | 142,700 | — | — |
| 2025-04-22 | $9.81 | $9.81 | 275,500 | — | — |
| 2025-04-21 | $9.75 | $9.75 | 181,000 | — | — |
| 2025-04-17 | $8.92 | $8.92 | 77,300 | — | — |
| 2025-04-16 | $8.33 | $8.33 | 79,900 | — | — |
| 2025-04-15 | $8.72 | $8.72 | 286,800 | — | — |
| 2025-04-14 | $8.50 | $8.50 | 148,500 | — | — |
| 2025-04-11 | $7.93 | $7.93 | 179,500 | — | — |
| 2025-04-10 | $6.78 | $6.78 | 203,500 | — | — |
| 2025-04-09 | $7.49 | $7.49 | 334,600 | — | — |
| 2025-04-08 | $6.77 | $6.77 | 524,000 | — | — |
| 2025-04-07 | $7.75 | $7.75 | 620,800 | — | — |
| 2025-04-04 | $7.71 | $7.71 | 210,800 | — | — |
| 2025-04-03 | $7.80 | $7.80 | 215,400 | — | — |
| 2025-04-02 | $8.43 | $8.43 | 236,700 | — | — |
| 2025-04-01 | $7.60 | $7.60 | 184,800 | — | — |
| 2025-03-31 | $7.90 | $7.90 | 159,300 | — | — |
| 2025-03-28 | $8.17 | $8.17 | 93,000 | — | — |
| 2025-03-27 | $8.03 | $8.03 | 174,500 | — | — |
| 2025-03-26 | $8.06 | $8.06 | 257,500 | — | — |
| 2025-03-25 | $9.11 | $9.11 | 924,100 | — | — |
| 2025-03-24 | $9.31 | $9.31 | 135,600 | — | — |
| 2025-03-21 | $8.33 | $8.33 | 170,400 | — | — |
| 2025-03-20 | $8.52 | $8.52 | 195,000 | — | — |
| 2025-03-19 | $8.25 | $8.25 | 96,500 | — | — |
| 2025-03-18 | $7.90 | $7.90 | 148,400 | — | — |
| 2025-03-17 | $8.43 | $8.43 | 133,500 | — | — |
| 2025-03-14 | $8.25 | $8.25 | 176,200 | — | — |
| 2025-03-13 | $8.73 | $8.73 | 155,900 | — | — |
| 2025-03-12 | $8.21 | $8.21 | 250,000 | — | — |
| 2025-03-11 | $7.25 | $7.25 | 120,500 | — | — |
| 2025-03-10 | $7.06 | $7.06 | 228,100 | — | — |
| 2025-03-07 | $7.45 | $7.45 | 118,200 | — | — |
| 2025-03-06 | $7.27 | $7.27 | 116,900 | — | — |
| 2025-03-05 | $6.96 | $6.96 | 92,800 | — | — |
| 2025-03-04 | $6.93 | $6.93 | 113,300 | — | — |
| 2025-03-03 | $6.64 | $6.64 | 134,700 | — | — |
| 2025-02-28 | $7.01 | $7.01 | 67,300 | — | — |
| 2025-02-27 | $6.61 | $6.61 | 77,500 | — | — |
| 2025-02-26 | $6.75 | $6.75 | 91,200 | — | — |
| 2025-02-25 | $7.02 | $7.02 | 84,400 | — | — |
| 2025-02-24 | $7.01 | $7.01 | 85,500 | — | — |
| 2025-02-21 | $7.83 | $7.83 | 172,600 | — | — |
| 2025-02-20 | $7.81 | $7.81 | 201,600 | — | — |
| 2025-02-19 | $6.43 | $6.43 | 171,200 | — | — |
| 2025-02-18 | $6.65 | $6.65 | 164,900 | — | — |
| 2025-02-14 | $6.97 | $6.97 | 114,900 | — | — |
| 2025-02-13 | $7.14 | $7.14 | 96,100 | — | — |
| 2025-02-12 | $7.21 | $7.21 | 138,400 | — | — |
| 2025-02-11 | $7.27 | $7.27 | 159,400 | — | — |
| 2025-02-10 | $7.57 | $7.57 | 138,500 | — | — |
| 2025-02-07 | $7.71 | $7.71 | 209,200 | — | — |
| 2025-02-06 | $7.85 | $7.85 | 131,300 | — | — |
| 2025-02-05 | $7.92 | $7.92 | 209,500 | — | — |
| 2025-02-04 | $7.66 | $7.66 | 247,100 | — | — |
| 2025-02-03 | $7.41 | $7.41 | 218,200 | — | — |
| 2025-01-31 | $8.02 | $8.02 | 192,600 | — | — |
| 2025-01-30 | $7.62 | $7.62 | 543,800 | — | — |
| 2025-01-29 | $7.29 | $7.29 | 292,600 | — | — |
| 2025-01-28 | $6.43 | $6.43 | 355,400 | — | — |
| 2025-01-27 | $6.71 | $6.71 | 197,700 | — | — |
| 2025-01-24 | $7.73 | $7.73 | 185,500 | — | — |
| 2025-01-23 | $8.38 | $8.38 | 166,300 | — | — |
| 2025-01-22 | $8.33 | $8.33 | 214,800 | — | — |
| 2025-01-21 | $8.40 | $8.40 | 228,900 | — | — |
| 2025-01-17 | $7.85 | $7.85 | 112,500 | — | — |
| 2025-01-16 | $7.78 | $7.78 | 110,000 | — | — |
| 2025-01-15 | $8.11 | $8.11 | 65,600 | — | — |
| 2025-01-14 | $8.02 | $8.02 | 190,700 | — | — |
| 2025-01-13 | $8.12 | $8.12 | 172,400 | — | — |
| 2025-01-10 | $8.12 | $8.12 | 216,800 | — | — |
| 2025-01-08 | $9.28 | $9.28 | 204,700 | — | — |
| 2025-01-07 | $9.77 | $9.77 | 231,900 | — | — |
| 2025-01-06 | $10.13 | $10.13 | 280,700 | — | — |
| 2025-01-03 | $9.83 | $9.83 | 195,200 | — | — |
| 2025-01-02 | $9.01 | $9.01 | 175,700 | — | — |