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
- 2018-02-08 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 | $26.94 | $27.85 | 77,500 | — | — |
| 2025-12-30 | $27.18 | $28.10 | 114,500 | — | — |
| 2025-12-29 | $27.77 | $28.71 | 171,900 | — | — |
| 2025-12-26 | $28.27 | $29.23 | 68,700 | — | — |
| 2025-12-24 | $28.26 | $29.22 | 56,100 | — | — |
| 2025-12-23 | $28.54 | $29.51 | 166,200 | — | — |
| 2025-12-22 | $29.00 | $29.98 | 213,700 | — | — |
| 2025-12-19 | $27.76 | $28.70 | 338,500 | — | — |
| 2025-12-18 | $28.30 | $29.26 | 229,100 | — | — |
| 2025-12-17 | $26.66 | $27.56 | 153,300 | — | — |
| 2025-12-16 | $28.82 | $29.80 | 436,000 | — | — |
| 2025-12-15 | $28.31 | $29.27 | 86,300 | — | — |
| 2025-12-12 | $28.46 | $29.42 | 140,400 | — | — |
| 2025-12-11 | $28.35 | $29.31 | 184,100 | — | — |
| 2025-12-10 | $30.07 | $31.09 | 233,100 | — | — |
| 2025-12-09 | $29.01 | $29.99 | 187,000 | — | — |
| 2025-12-08 | $27.57 | $28.50 | 121,900 | — | — |
| 2025-12-05 | $28.58 | $29.55 | 121,500 | — | — |
| 2025-12-04 | $29.48 | $30.48 | 87,100 | — | — |
| 2025-12-03 | $28.20 | $29.16 | 126,600 | — | — |
| 2025-12-02 | $29.04 | $30.02 | 161,400 | — | — |
| 2025-12-01 | $26.71 | $27.62 | 243,300 | — | — |
| 2025-11-28 | $26.95 | $27.86 | 181,700 | — | — |
| 2025-11-26 | $29.30 | $30.29 | 65,800 | — | — |
| 2025-11-25 | $29.28 | $30.27 | 155,100 | — | — |
| 2025-11-24 | $28.99 | $29.97 | 284,200 | — | — |
| 2025-11-21 | $26.70 | $27.61 | 437,800 | — | — |
| 2025-11-20 | $24.12 | $24.94 | 310,900 | — | — |
| 2025-11-19 | $24.04 | $24.85 | 142,300 | — | — |
| 2025-11-18 | $24.25 | $25.07 | 150,500 | — | — |
| 2025-11-17 | $24.00 | $24.81 | 159,100 | — | — |
| 2025-11-14 | $23.99 | $24.80 | 324,900 | — | — |
| 2025-11-13 | $25.20 | $26.05 | 254,000 | — | — |
| 2025-11-12 | $25.44 | $26.30 | 415,700 | — | — |
| 2025-11-11 | $26.25 | $27.14 | 375,100 | — | — |
| 2025-11-10 | $22.40 | $23.16 | 732,600 | — | — |
| 2025-11-07 | $27.29 | $28.22 | 331,600 | — | — |
| 2025-11-06 | $27.73 | $28.67 | 747,400 | — | — |
| 2025-11-05 | $34.84 | $36.02 | 1,454,800 | — | — |
| 2025-11-04 | $37.07 | $38.33 | 309,200 | — | — |
| 2025-11-03 | $38.90 | $40.22 | 163,500 | — | — |
| 2025-10-31 | $40.38 | $41.75 | 146,800 | — | — |
| 2025-10-30 | $39.40 | $40.74 | 200,400 | — | — |
| 2025-10-29 | $40.10 | $41.46 | 252,800 | — | — |
| 2025-10-28 | $42.00 | $43.42 | 149,600 | — | — |
| 2025-10-27 | $46.00 | $47.56 | 254,800 | — | — |
| 2025-10-24 | $41.16 | $42.56 | 588,700 | — | — |
| 2025-10-23 | $44.52 | $46.03 | 312,100 | — | — |
| 2025-10-22 | $48.88 | $50.54 | 226,900 | — | — |
| 2025-10-21 | $49.47 | $51.15 | 83,600 | — | — |
| 2025-10-20 | $49.83 | $51.52 | 192,400 | — | — |
| 2025-10-17 | $51.44 | $53.18 | 113,100 | — | — |
| 2025-10-16 | $54.05 | $55.88 | 98,300 | — | — |
| 2025-10-15 | $54.60 | $56.45 | 191,000 | — | — |
| 2025-10-14 | $51.50 | $53.25 | 316,800 | — | — |
| 2025-10-13 | $51.84 | $53.60 | 377,300 | — | — |
| 2025-10-10 | $48.57 | $50.22 | 546,400 | — | — |
| 2025-10-09 | $61.27 | $63.35 | 289,000 | — | — |
| 2025-10-08 | $56.80 | $58.73 | 120,000 | — | — |
| 2025-10-07 | $57.39 | $59.34 | 225,500 | — | — |
| 2025-10-06 | $56.12 | $58.02 | 496,000 | — | — |
| 2025-10-03 | $49.70 | $51.38 | 121,400 | — | — |
| 2025-10-02 | $49.63 | $51.31 | 123,500 | — | — |
| 2025-10-01 | $49.93 | $51.62 | 202,900 | — | — |
| 2025-09-30 | $45.78 | $47.33 | 181,800 | — | — |
| 2025-09-29 | $47.68 | $49.30 | 180,900 | — | — |
| 2025-09-26 | $44.53 | $46.04 | 292,000 | — | — |
| 2025-09-25 | $46.18 | $47.75 | 249,100 | — | — |
| 2025-09-24 | $47.23 | $48.83 | 159,000 | — | — |
| 2025-09-23 | $49.88 | $51.57 | 219,600 | — | — |
| 2025-09-22 | $51.30 | $53.04 | 470,300 | — | — |
| 2025-09-19 | $48.00 | $49.63 | 216,000 | — | — |
| 2025-09-18 | $46.40 | $47.97 | 257,000 | — | — |
| 2025-09-17 | $47.64 | $49.25 | 318,200 | — | — |
| 2025-09-16 | $46.77 | $48.36 | 442,000 | — | — |
| 2025-09-15 | $48.33 | $49.97 | 351,600 | — | — |
| 2025-09-12 | $50.61 | $52.33 | 188,400 | — | — |
| 2025-09-11 | $50.01 | $51.71 | 352,400 | — | — |
| 2025-09-10 | $51.80 | $53.56 | 455,800 | — | — |
| 2025-09-09 | $50.94 | $52.67 | 242,900 | — | — |
| 2025-09-08 | $48.00 | $49.63 | 698,200 | — | — |
| 2025-09-05 | $49.98 | $51.67 | 403,700 | — | — |
| 2025-09-04 | $50.55 | $52.26 | 555,000 | — | — |
| 2025-09-03 | $53.67 | $55.49 | 659,700 | — | — |
| 2025-09-02 | $48.46 | $50.10 | 744,600 | — | — |
| 2025-08-29 | $45.00 | $46.53 | 754,600 | — | — |
| 2025-08-28 | $37.96 | $39.25 | 203,100 | — | — |
| 2025-08-27 | $37.37 | $38.64 | 195,100 | — | — |
| 2025-08-26 | $40.33 | $41.70 | 456,700 | — | — |
| 2025-08-25 | $39.29 | $40.62 | 698,300 | — | — |
| 2025-08-22 | $40.02 | $41.38 | 656,700 | — | — |
| 2025-08-21 | $40.00 | $41.36 | 359,400 | — | — |
| 2025-08-20 | $39.17 | $40.50 | 725,900 | — | — |
| 2025-08-19 | $39.18 | $40.51 | 918,100 | — | — |
| 2025-08-18 | $43.48 | $44.95 | 1,098,700 | — | — |
| 2025-08-15 | $33.86 | $35.01 | 271,300 | — | — |
| 2025-08-14 | $35.11 | $36.30 | 428,400 | — | — |
| 2025-08-13 | $34.76 | $35.94 | 1,030,400 | — | — |
| 2025-08-12 | $34.24 | $35.40 | 698,000 | — | — |
| 2025-08-11 | $31.80 | $32.88 | 870,300 | — | — |
| 2025-08-08 | $24.85 | $25.69 | 273,700 | — | — |
| 2025-08-07 | $24.30 | $25.12 | 621,100 | — | — |
| 2025-08-06 | $25.33 | $26.19 | 998,500 | — | — |
| 2025-08-05 | $24.06 | $24.88 | 1,250,600 | — | — |
| 2025-08-04 | $17.42 | $18.01 | 1,305,000 | — | — |
| 2025-08-01 | $13.00 | $13.44 | 156,700 | — | — |
| 2025-07-31 | $13.46 | $13.92 | 321,700 | — | — |
| 2025-07-30 | $12.10 | $12.51 | 96,700 | — | — |
| 2025-07-29 | $12.57 | $13.00 | 244,300 | — | — |
| 2025-07-28 | $13.73 | $14.20 | 476,600 | — | — |
| 2025-07-25 | $11.13 | $11.51 | 209,600 | — | — |
| 2025-07-24 | $11.35 | $11.73 | 195,900 | — | — |
| 2025-07-23 | $12.15 | $12.56 | 271,000 | — | — |
| 2025-07-22 | $11.96 | $12.37 | 587,500 | — | — |
| 2025-07-21 | $12.91 | $13.35 | 415,000 | — | — |
| 2025-07-18 | $13.19 | $13.64 | 381,100 | — | — |
| 2025-07-17 | $14.18 | $14.66 | 1,282,600 | — | — |
| 2025-07-16 | $12.95 | $13.39 | 874,300 | — | — |
| 2025-07-15 | $14.00 | $14.47 | 2,593,900 | — | — |
| 2025-07-14 | $9.57 | $9.89 | 1,073,500 | — | — |
| 2025-07-11 | $10.32 | $10.67 | 3,055,100 | — | — |
| 2025-07-10 | $6.09 | $6.30 | 595,400 | — | — |
| 2025-07-09 | $5.55 | $5.74 | 1,498,000 | — | — |
| 2025-07-08 | $5.12 | $5.29 | 15,142,000 | — | — |
| 2025-07-07 | $3.48 | $3.60 | 294,700 | — | — |
| 2025-07-03 | $2.98 | $3.08 | 32,300 | — | — |
| 2025-07-02 | $2.76 | $2.85 | 14,900 | — | — |
| 2025-07-01 | $2.82 | $2.92 | 38,500 | — | — |
| 2025-06-30 | $2.66 | $2.75 | 33,500 | — | — |
| 2025-06-27 | $2.55 | $2.64 | 15,800 | — | — |
| 2025-06-26 | $2.69 | $2.78 | 43,800 | — | — |
| 2025-06-25 | $2.52 | $2.61 | 10,700 | — | — |
| 2025-06-24 | $2.44 | $2.52 | 25,100 | — | — |
| 2025-06-23 | $2.44 | $2.52 | 17,600 | — | — |
| 2025-06-20 | $2.43 | $2.51 | 20,300 | — | — |
| 2025-06-18 | $2.39 | $2.47 | 47,000 | — | — |
| 2025-06-17 | $2.28 | $2.35 | 12,700 | — | — |
| 2025-06-16 | $2.31 | $2.39 | 10,900 | — | — |
| 2025-06-13 | $2.31 | $2.39 | 16,100 | — | — |
| 2025-06-12 | $2.39 | $2.47 | 8,600 | — | — |
| 2025-06-11 | $2.45 | $2.53 | 17,500 | — | — |
| 2025-06-10 | $2.42 | $2.50 | 6,700 | — | — |
| 2025-06-09 | $2.41 | $2.49 | 17,200 | — | — |
| 2025-06-06 | $2.37 | $2.45 | 19,400 | — | — |
| 2025-06-05 | $2.48 | $2.56 | 8,300 | — | — |
| 2025-06-04 | $2.42 | $2.50 | 14,300 | — | — |
| 2025-06-03 | $2.47 | $2.55 | 23,000 | — | — |
| 2025-06-02 | $2.36 | $2.44 | 22,400 | — | — |
| 2025-05-30 | $2.54 | $2.62 | 14,300 | — | — |
| 2025-05-29 | $2.46 | $2.54 | 17,400 | — | — |
| 2025-05-28 | $2.50 | $2.58 | 17,400 | — | — |
| 2025-05-27 | $2.54 | $2.63 | 30,900 | — | — |
| 2025-05-23 | $2.55 | $2.64 | 39,100 | — | — |
| 2025-05-22 | $2.55 | $2.64 | 32,500 | — | — |
| 2025-05-21 | $2.62 | $2.71 | 21,300 | — | — |
| 2025-05-20 | $2.66 | $2.75 | 61,900 | — | — |
| 2025-05-19 | $2.84 | $2.94 | 37,700 | — | — |
| 2025-05-16 | $2.78 | $2.87 | 107,400 | — | — |
| 2025-05-15 | $2.62 | $2.71 | 36,200 | — | — |
| 2025-05-14 | $2.75 | $2.84 | 17,300 | — | — |
| 2025-05-13 | $2.83 | $2.93 | 33,800 | — | — |
| 2025-05-12 | $2.84 | $2.94 | 112,600 | — | — |
| 2025-05-09 | $2.53 | $2.62 | 29,500 | — | — |
| 2025-05-08 | $2.66 | $2.75 | 12,100 | — | — |
| 2025-05-07 | $2.53 | $2.62 | 3,800 | — | — |
| 2025-05-06 | $2.65 | $2.74 | 16,700 | — | — |
| 2025-05-05 | $2.66 | $2.75 | 7,500 | — | — |
| 2025-05-02 | $2.57 | $2.66 | 5,800 | — | — |
| 2025-05-01 | $2.70 | $2.79 | 8,000 | — | — |
| 2025-04-30 | $2.60 | $2.69 | 29,700 | — | — |
| 2025-04-29 | $2.67 | $2.76 | 3,000 | — | — |
| 2025-04-28 | $2.58 | $2.67 | 7,400 | — | — |
| 2025-04-25 | $2.71 | $2.80 | 34,400 | — | — |
| 2025-04-24 | $2.73 | $2.82 | 13,900 | — | — |
| 2025-04-23 | $2.69 | $2.78 | 11,200 | — | — |
| 2025-04-22 | $2.62 | $2.71 | 1,900 | — | — |
| 2025-04-21 | $2.55 | $2.64 | 27,800 | — | — |
| 2025-04-17 | $2.56 | $2.65 | 16,500 | — | — |
| 2025-04-16 | $2.56 | $2.65 | 15,500 | — | — |
| 2025-04-15 | $2.55 | $2.64 | 11,500 | — | — |
| 2025-04-14 | $2.52 | $2.61 | 22,600 | — | — |
| 2025-04-11 | $2.32 | $2.40 | 24,000 | — | — |
| 2025-04-10 | $2.46 | $2.54 | 23,500 | — | — |
| 2025-04-09 | $2.48 | $2.56 | 26,700 | — | — |
| 2025-04-08 | $2.18 | $2.25 | 52,900 | — | — |
| 2025-04-07 | $2.29 | $2.37 | 44,900 | — | — |
| 2025-04-04 | $2.61 | $2.70 | 43,800 | — | — |
| 2025-04-03 | $2.80 | $2.89 | 27,000 | — | — |
| 2025-04-02 | $3.08 | $3.18 | 7,200 | — | — |
| 2025-04-01 | $3.08 | $3.18 | 8,600 | — | — |
| 2025-03-31 | $2.96 | $3.06 | 25,800 | — | — |
| 2025-03-28 | $3.00 | $3.10 | 13,600 | — | — |
| 2025-03-27 | $3.46 | $3.58 | 37,200 | — | — |
| 2025-03-26 | $3.00 | $3.10 | 59,300 | — | — |
| 2025-03-25 | $3.22 | $3.33 | 18,200 | — | — |
| 2025-03-24 | $3.52 | $3.64 | 13,800 | — | — |
| 2025-03-21 | $3.51 | $3.63 | 23,400 | — | — |
| 2025-03-20 | $3.63 | $3.75 | 24,800 | — | — |
| 2025-03-19 | $3.55 | $3.67 | 23,800 | — | — |
| 2025-03-18 | $3.63 | $3.75 | 94,100 | — | — |
| 2025-03-17 | $3.19 | $3.30 | 35,100 | — | — |
| 2025-03-14 | $3.06 | $3.16 | 30,500 | — | — |
| 2025-03-13 | $2.99 | $3.09 | 30,200 | — | — |
| 2025-03-12 | $2.93 | $3.03 | 11,300 | — | — |
| 2025-03-11 | $2.84 | $2.94 | 16,600 | — | — |
| 2025-03-10 | $2.86 | $2.96 | 19,400 | — | — |
| 2025-03-07 | $2.84 | $2.94 | 21,100 | — | — |
| 2025-03-06 | $2.80 | $2.89 | 16,200 | — | — |
| 2025-03-05 | $2.82 | $2.92 | 26,200 | — | — |
| 2025-03-04 | $2.77 | $2.86 | 44,000 | — | — |
| 2025-03-03 | $2.68 | $2.77 | 12,600 | — | — |
| 2025-02-28 | $2.67 | $2.76 | 23,700 | — | — |
| 2025-02-27 | $2.73 | $2.82 | 28,700 | — | — |
| 2025-02-26 | $2.75 | $2.84 | 15,900 | — | — |
| 2025-02-25 | $2.75 | $2.84 | 23,900 | — | — |
| 2025-02-24 | $2.77 | $2.86 | 22,300 | — | — |
| 2025-02-21 | $2.97 | $3.07 | 14,200 | — | — |
| 2025-02-20 | $2.99 | $3.09 | 10,000 | — | — |
| 2025-02-19 | $3.00 | $3.10 | 13,500 | — | — |
| 2025-02-18 | $3.01 | $3.11 | 28,900 | — | — |
| 2025-02-14 | $3.03 | $3.13 | 13,300 | — | — |
| 2025-02-13 | $2.91 | $3.01 | 13,600 | — | — |
| 2025-02-12 | $3.01 | $3.11 | 23,300 | — | — |
| 2025-02-11 | $2.90 | $3.00 | 9,200 | — | — |
| 2025-02-10 | $2.85 | $2.95 | 29,600 | — | — |
| 2025-02-07 | $2.89 | $2.99 | 11,100 | — | — |
| 2025-02-06 | $2.98 | $3.08 | 19,600 | — | — |
| 2025-02-05 | $2.93 | $3.03 | 6,300 | — | — |
| 2025-02-04 | $2.95 | $3.05 | 18,500 | — | — |
| 2025-02-03 | $2.84 | $2.94 | 10,900 | — | — |
| 2025-01-31 | $2.80 | $2.89 | 17,000 | — | — |
| 2025-01-30 | $2.80 | $2.89 | 26,800 | — | — |
| 2025-01-29 | $2.79 | $2.88 | 6,300 | — | — |
| 2025-01-28 | $2.70 | $2.79 | 15,400 | — | — |
| 2025-01-27 | $2.83 | $2.93 | 30,400 | — | — |
| 2025-01-24 | $2.98 | $3.08 | 9,300 | — | — |
| 2025-01-23 | $3.00 | $3.10 | 10,300 | — | — |
| 2025-01-22 | $3.01 | $3.11 | 45,900 | — | — |
| 2025-01-21 | $3.13 | $3.24 | 5,700 | — | — |
| 2025-01-17 | $3.02 | $3.12 | 6,200 | — | — |
| 2025-01-16 | $2.96 | $3.06 | 6,300 | — | — |
| 2025-01-15 | $2.95 | $3.05 | 8,400 | — | — |
| 2025-01-14 | $2.89 | $2.99 | 12,700 | — | — |
| 2025-01-13 | $3.05 | $3.15 | 24,700 | — | — |
| 2025-01-10 | $3.19 | $3.30 | 20,000 | — | — |
| 2025-01-08 | $3.01 | $3.11 | 11,200 | — | — |
| 2025-01-07 | $2.90 | $3.00 | 54,300 | — | — |
| 2025-01-06 | $2.91 | $3.01 | 12,400 | — | — |
| 2025-01-03 | $2.91 | $3.00 | 5,300 | — | — |
| 2025-01-02 | $2.87 | $2.97 | 7,500 | — | — |