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
- 2021-01-28 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 | $21.23 | $84.11 | 3,267,100 | — | — |
| 2025-12-30 | $21.01 | $83.24 | 2,771,700 | — | — |
| 2025-12-29 | $21.21 | $84.03 | 3,480,700 | — | — |
| 2025-12-26 | $21.35 | $84.59 | 2,969,600 | — | — |
| 2025-12-24 | $21.07 | $83.48 | 2,023,800 | — | — |
| 2025-12-23 | $21.03 | $83.32 | 9,646,100 | — | — |
| 2025-12-22 | $19.88 | $78.76 | 4,094,900 | — | — |
| 2025-12-19 | $19.24 | $76.23 | 3,063,100 | — | — |
| 2025-12-18 | $19.25 | $76.27 | 3,182,700 | — | — |
| 2025-12-17 | $19.56 | $77.50 | 4,888,000 | — | — |
| 2025-12-16 | $20.02 | $79.32 | 4,570,800 | — | — |
| 2025-12-15 | $20.40 | $80.82 | 6,216,200 | — | — |
| 2025-12-12 | $18.76 | $74.33 | 4,282,300 | — | — |
| 2025-12-11 | $19.83 | $78.56 | 2,635,800 | — | — |
| 2025-12-10 | $19.84 | $78.60 | 2,356,600 | — | — |
| 2025-12-09 | $19.87 | $78.72 | 3,670,100 | — | — |
| 2025-12-08 | $20.08 | $79.56 | 3,818,400 | — | — |
| 2025-12-05 | $20.03 | $79.36 | 4,873,000 | — | — |
| 2025-12-04 | $20.40 | $80.82 | 7,356,700 | — | — |
| 2025-12-03 | $19.87 | $78.72 | 3,992,000 | — | — |
| 2025-12-02 | $19.60 | $77.65 | 5,823,300 | — | — |
| 2025-12-01 | $19.30 | $76.47 | 5,574,900 | — | — |
| 2025-11-28 | $20.41 | $80.86 | 4,351,800 | — | — |
| 2025-11-26 | $19.70 | $78.05 | 9,756,000 | — | — |
| 2025-11-25 | $19.51 | $77.30 | 16,279,600 | — | — |
| 2025-11-24 | $17.17 | $68.03 | 4,948,500 | — | — |
| 2025-11-21 | $16.90 | $66.96 | 5,633,500 | — | — |
| 2025-11-20 | $16.75 | $66.36 | 7,661,000 | — | — |
| 2025-11-19 | $16.75 | $66.36 | 4,380,400 | — | — |
| 2025-11-18 | $16.99 | $67.31 | 4,798,100 | — | — |
| 2025-11-17 | $17.01 | $67.39 | 10,929,900 | — | — |
| 2025-11-14 | $16.02 | $63.47 | 4,509,500 | — | — |
| 2025-11-13 | $16.01 | $63.43 | 7,932,100 | — | — |
| 2025-11-12 | $15.70 | $62.20 | 4,558,400 | — | — |
| 2025-11-11 | $15.41 | $61.05 | 5,107,200 | — | — |
| 2025-11-10 | $15.25 | $60.42 | 5,468,300 | — | — |
| 2025-11-07 | $14.73 | $58.36 | 2,854,200 | — | — |
| 2025-11-06 | $14.66 | $58.08 | 4,221,800 | — | — |
| 2025-11-05 | $15.11 | $59.86 | 2,958,200 | — | — |
| 2025-11-04 | $14.35 | $56.85 | 4,150,900 | — | — |
| 2025-11-03 | $15.32 | $60.70 | 3,685,100 | — | — |
| 2025-10-31 | $15.38 | $60.93 | 4,065,800 | — | — |
| 2025-10-30 | $14.73 | $58.36 | 3,217,000 | — | — |
| 2025-10-29 | $15.12 | $59.90 | 4,868,300 | — | — |
| 2025-10-28 | $14.83 | $58.76 | 5,755,400 | — | — |
| 2025-10-27 | $14.35 | $56.85 | 5,654,600 | — | — |
| 2025-10-24 | $13.72 | $54.36 | 2,146,200 | — | — |
| 2025-10-23 | $13.78 | $54.60 | 3,137,500 | — | — |
| 2025-10-22 | $13.94 | $55.23 | 3,618,300 | — | — |
| 2025-10-21 | $13.64 | $54.04 | 2,627,800 | — | — |
| 2025-10-20 | $13.43 | $53.21 | 3,229,200 | — | — |
| 2025-10-17 | $13.45 | $53.29 | 3,147,500 | — | — |
| 2025-10-16 | $13.32 | $52.77 | 3,495,800 | — | — |
| 2025-10-15 | $13.58 | $53.80 | 4,011,300 | — | — |
| 2025-10-14 | $13.43 | $53.21 | 6,306,000 | — | — |
| 2025-10-13 | $12.72 | $50.40 | 4,228,500 | — | — |
| 2025-10-10 | $12.44 | $49.29 | 6,012,500 | — | — |
| 2025-10-09 | $12.92 | $51.19 | 6,430,200 | — | — |
| 2025-10-08 | $13.63 | $54.00 | 3,154,400 | — | — |
| 2025-10-07 | $13.50 | $53.49 | 3,007,800 | — | — |
| 2025-10-06 | $13.70 | $54.28 | 6,354,300 | — | — |
| 2025-10-03 | $13.91 | $55.11 | 3,108,900 | — | — |
| 2025-10-02 | $13.79 | $54.63 | 2,984,900 | — | — |
| 2025-10-01 | $13.71 | $54.32 | 3,905,400 | — | — |
| 2025-09-30 | $13.55 | $53.68 | 4,211,500 | — | — |
| 2025-09-29 | $13.61 | $53.92 | 4,762,100 | — | — |
| 2025-09-26 | $13.94 | $55.23 | 2,648,400 | — | — |
| 2025-09-25 | $14.08 | $55.78 | 4,269,300 | — | — |
| 2025-09-24 | $14.53 | $57.57 | 3,522,200 | — | — |
| 2025-09-23 | $14.39 | $57.01 | 3,692,600 | — | — |
| 2025-09-22 | $14.65 | $58.04 | 3,281,900 | — | — |
| 2025-09-19 | $14.37 | $56.93 | 7,083,200 | — | — |
| 2025-09-18 | $15.20 | $60.22 | 5,775,400 | — | — |
| 2025-09-17 | $14.77 | $58.52 | 5,286,300 | — | — |
| 2025-09-16 | $14.52 | $57.53 | 5,064,900 | — | — |
| 2025-09-15 | $14.62 | $57.92 | 10,389,400 | — | — |
| 2025-09-12 | $13.63 | $54.00 | 3,836,900 | — | — |
| 2025-09-11 | $13.54 | $53.64 | 4,101,200 | — | — |
| 2025-09-10 | $13.20 | $52.30 | 3,184,400 | — | — |
| 2025-09-09 | $13.30 | $52.69 | 3,905,400 | — | — |
| 2025-09-08 | $13.38 | $53.01 | 3,131,800 | — | — |
| 2025-09-05 | $13.49 | $53.45 | 3,216,500 | — | — |
| 2025-09-04 | $13.33 | $52.81 | 3,123,100 | — | — |
| 2025-09-03 | $13.51 | $53.53 | 3,248,600 | — | — |
| 2025-09-02 | $13.66 | $54.12 | 3,965,900 | — | — |
| 2025-08-29 | $13.61 | $53.92 | 3,503,900 | — | — |
| 2025-08-28 | $13.86 | $54.91 | 5,490,700 | — | — |
| 2025-08-27 | $14.21 | $56.30 | 3,337,800 | — | — |
| 2025-08-26 | $14.47 | $57.33 | 6,079,200 | — | — |
| 2025-08-25 | $14.14 | $56.02 | 5,640,400 | — | — |
| 2025-08-22 | $14.37 | $56.93 | 7,414,600 | — | — |
| 2025-08-21 | $14.70 | $58.24 | 7,601,700 | — | — |
| 2025-08-20 | $15.33 | $60.74 | 14,116,800 | — | — |
| 2025-08-19 | $15.55 | $61.61 | 9,580,200 | — | — |
| 2025-08-18 | $16.17 | $64.06 | 4,929,500 | — | — |
| 2025-08-15 | $16.31 | $64.62 | 4,760,500 | — | — |
| 2025-08-14 | $16.96 | $67.19 | 4,345,400 | — | — |
| 2025-08-13 | $17.41 | $68.98 | 4,841,400 | — | — |
| 2025-08-12 | $17.34 | $68.70 | 8,670,100 | — | — |
| 2025-08-11 | $17.81 | $70.56 | 23,441,500 | — | — |
| 2025-08-08 | $15.50 | $61.41 | 3,326,300 | — | — |
| 2025-08-07 | $15.93 | $63.11 | 3,786,100 | — | — |
| 2025-08-06 | $15.79 | $62.56 | 3,027,000 | — | — |
| 2025-08-05 | $15.91 | $63.03 | 2,971,600 | — | — |
| 2025-08-04 | $15.76 | $62.44 | 2,491,600 | — | — |
| 2025-08-01 | $15.42 | $61.09 | 4,695,400 | — | — |
| 2025-07-31 | $15.85 | $62.80 | 2,577,800 | — | — |
| 2025-07-30 | $15.94 | $63.15 | 3,773,300 | — | — |
| 2025-07-29 | $16.38 | $64.90 | 2,295,800 | — | — |
| 2025-07-28 | $16.55 | $65.57 | 2,660,700 | — | — |
| 2025-07-25 | $16.73 | $66.28 | 3,216,400 | — | — |
| 2025-07-24 | $16.49 | $65.33 | 3,422,700 | — | — |
| 2025-07-23 | $16.56 | $65.61 | 5,984,100 | — | — |
| 2025-07-22 | $15.70 | $62.20 | 4,262,100 | — | — |
| 2025-07-21 | $15.43 | $61.13 | 2,995,300 | — | — |
| 2025-07-18 | $15.48 | $61.33 | 3,976,800 | — | — |
| 2025-07-17 | $15.40 | $61.01 | 3,340,900 | — | — |
| 2025-07-16 | $15.59 | $61.77 | 4,072,200 | — | — |
| 2025-07-15 | $15.57 | $61.69 | 3,360,800 | — | — |
| 2025-07-14 | $15.75 | $62.40 | 3,692,100 | — | — |
| 2025-07-11 | $15.94 | $63.15 | 4,376,000 | — | — |
| 2025-07-10 | $16.04 | $63.55 | 4,997,800 | — | — |
| 2025-07-09 | $15.86 | $62.84 | 6,336,100 | — | — |
| 2025-07-08 | $16.51 | $65.41 | 9,403,500 | — | — |
| 2025-07-07 | $15.88 | $62.92 | 5,359,800 | — | — |
| 2025-07-03 | $15.76 | $62.44 | 4,262,900 | — | — |
| 2025-07-02 | $16.14 | $63.95 | 3,566,800 | — | — |
| 2025-07-01 | $16.20 | $64.18 | 3,905,900 | — | — |
| 2025-06-30 | $16.09 | $63.75 | 4,848,400 | — | — |
| 2025-06-27 | $16.53 | $65.49 | 7,694,100 | — | — |
| 2025-06-26 | $15.67 | $62.08 | 5,812,000 | — | — |
| 2025-06-25 | $15.36 | $60.86 | 5,556,200 | — | — |
| 2025-06-24 | $15.61 | $61.85 | 7,766,000 | — | — |
| 2025-06-23 | $16.40 | $64.98 | 6,796,100 | — | — |
| 2025-06-20 | $16.53 | $65.49 | 10,443,900 | — | — |
| 2025-06-18 | $17.72 | $70.21 | 5,213,000 | — | — |
| 2025-06-17 | $17.40 | $68.94 | 7,304,100 | — | — |
| 2025-06-16 | $18.02 | $71.39 | 13,262,700 | — | — |
| 2025-06-13 | $17.51 | $69.37 | 10,391,400 | — | — |
| 2025-06-12 | $16.57 | $65.65 | 5,642,300 | — | — |
| 2025-06-11 | $16.80 | $66.56 | 7,234,800 | — | — |
| 2025-06-10 | $17.03 | $67.47 | 5,191,900 | — | — |
| 2025-06-09 | $17.38 | $68.86 | 3,982,300 | — | — |
| 2025-06-06 | $17.56 | $69.57 | 4,197,700 | — | — |
| 2025-06-05 | $17.16 | $67.99 | 6,813,400 | — | — |
| 2025-06-04 | $16.54 | $65.53 | 4,905,400 | — | — |
| 2025-06-03 | $16.76 | $66.40 | 6,896,400 | — | — |
| 2025-06-02 | $16.93 | $67.08 | 5,403,900 | — | — |
| 2025-05-30 | $17.45 | $66.20 | 8,678,500 | — | — |
| 2025-05-29 | $17.23 | $65.37 | 4,883,500 | — | — |
| 2025-05-28 | $17.06 | $64.72 | 5,176,900 | — | — |
| 2025-05-27 | $17.53 | $66.51 | 7,370,800 | — | — |
| 2025-05-23 | $18.05 | $68.48 | 5,889,300 | — | — |
| 2025-05-22 | $18.29 | $69.39 | 4,344,600 | — | — |
| 2025-05-21 | $18.10 | $68.67 | 6,921,600 | — | — |
| 2025-05-20 | $18.85 | $71.52 | 8,963,800 | — | — |
| 2025-05-19 | $19.37 | $73.49 | 21,786,500 | — | — |
| 2025-05-16 | $18.33 | $69.54 | 8,666,700 | — | — |
| 2025-05-15 | $18.03 | $68.40 | 4,229,200 | — | — |
| 2025-05-14 | $18.28 | $69.35 | 11,553,700 | — | — |
| 2025-05-13 | $17.11 | $64.91 | 8,473,200 | — | — |
| 2025-05-12 | $16.26 | $61.69 | 15,962,900 | — | — |
| 2025-05-09 | $14.27 | $54.14 | 2,460,000 | — | — |
| 2025-05-08 | $14.25 | $54.06 | 4,176,000 | — | — |
| 2025-05-07 | $13.60 | $51.60 | 4,069,500 | — | — |
| 2025-05-06 | $13.46 | $51.07 | 9,784,600 | — | — |
| 2025-05-05 | $15.02 | $56.98 | 3,685,000 | — | — |
| 2025-05-02 | $15.41 | $58.46 | 3,644,200 | — | — |
| 2025-05-01 | $15.03 | $57.02 | 3,803,500 | — | — |
| 2025-04-30 | $15.35 | $58.24 | 5,023,500 | — | — |
| 2025-04-29 | $14.72 | $55.85 | 2,811,700 | — | — |
| 2025-04-28 | $14.47 | $54.90 | 3,389,200 | — | — |
| 2025-04-25 | $14.34 | $54.40 | 4,097,000 | — | — |
| 2025-04-24 | $14.10 | $53.49 | 3,921,200 | — | — |
| 2025-04-23 | $13.77 | $52.24 | 5,443,600 | — | — |
| 2025-04-22 | $13.02 | $49.40 | 4,263,900 | — | — |
| 2025-04-21 | $12.95 | $49.13 | 4,055,800 | — | — |
| 2025-04-17 | $13.79 | $52.32 | 3,060,200 | — | — |
| 2025-04-16 | $13.48 | $51.14 | 3,270,000 | — | — |
| 2025-04-15 | $13.84 | $52.51 | 6,021,200 | — | — |
| 2025-04-14 | $14.22 | $53.95 | 6,275,900 | — | — |
| 2025-04-11 | $13.79 | $52.32 | 6,594,000 | — | — |
| 2025-04-10 | $12.60 | $47.80 | 6,775,200 | — | — |
| 2025-04-09 | $13.45 | $51.03 | 13,277,900 | — | — |
| 2025-04-08 | $11.71 | $44.43 | 9,126,100 | — | — |
| 2025-04-07 | $12.81 | $48.60 | 11,745,100 | — | — |
| 2025-04-04 | $12.52 | $47.50 | 10,496,400 | — | — |
| 2025-04-03 | $13.49 | $51.18 | 11,602,800 | — | — |
| 2025-04-02 | $16.13 | $61.20 | 5,854,900 | — | — |
| 2025-04-01 | $15.46 | $58.65 | 5,996,800 | — | — |
| 2025-03-31 | $14.59 | $55.35 | 7,118,600 | — | — |
| 2025-03-28 | $15.48 | $58.73 | 6,008,400 | — | — |
| 2025-03-27 | $15.39 | $58.39 | 5,257,200 | — | — |
| 2025-03-26 | $15.47 | $58.69 | 4,726,000 | — | — |
| 2025-03-25 | $15.20 | $57.67 | 7,050,500 | — | — |
| 2025-03-24 | $15.62 | $59.26 | 14,908,100 | — | — |
| 2025-03-21 | $17.82 | $55.58 | 10,070,700 | — | — |
| 2025-03-20 | $17.97 | $56.05 | 8,707,700 | — | — |
| 2025-03-19 | $18.88 | $58.89 | 6,534,800 | — | — |
| 2025-03-18 | $18.74 | $58.45 | 8,557,200 | — | — |
| 2025-03-17 | $18.43 | $57.48 | 10,368,400 | — | — |
| 2025-03-14 | $18.24 | $56.89 | 8,496,700 | — | — |
| 2025-03-13 | $17.97 | $56.05 | 10,246,300 | — | — |
| 2025-03-12 | $19.38 | $60.45 | 14,908,700 | — | — |
| 2025-03-11 | $20.31 | $63.35 | 6,829,300 | — | — |
| 2025-03-10 | $20.62 | $64.31 | 6,449,000 | — | — |
| 2025-03-07 | $20.75 | $64.72 | 7,831,700 | — | — |
| 2025-03-06 | $19.77 | $61.66 | 10,068,500 | — | — |
| 2025-03-05 | $18.92 | $59.01 | 3,893,900 | — | — |
| 2025-03-04 | $19.30 | $60.20 | 5,007,900 | — | — |
| 2025-03-03 | $19.80 | $61.76 | 3,087,900 | — | — |
| 2025-02-28 | $20.22 | $63.07 | 4,622,000 | — | — |
| 2025-02-27 | $20.36 | $63.50 | 5,189,000 | — | — |
| 2025-02-26 | $21.80 | $67.99 | 4,744,300 | — | — |
| 2025-02-25 | $22.14 | $69.05 | 5,820,300 | — | — |
| 2025-02-24 | $21.85 | $68.15 | 7,029,100 | — | — |
| 2025-02-21 | $20.91 | $65.22 | 4,886,400 | — | — |
| 2025-02-20 | $20.82 | $64.94 | 4,350,600 | — | — |
| 2025-02-19 | $20.49 | $63.91 | 2,967,500 | — | — |
| 2025-02-18 | $19.85 | $61.91 | 4,965,800 | — | — |
| 2025-02-14 | $20.13 | $62.79 | 3,434,800 | — | — |
| 2025-02-13 | $19.68 | $61.38 | 4,383,700 | — | — |
| 2025-02-12 | $19.81 | $61.79 | 5,474,800 | — | — |
| 2025-02-11 | $20.79 | $64.84 | 10,288,200 | — | — |
| 2025-02-10 | $19.37 | $60.42 | 8,905,800 | — | — |
| 2025-02-07 | $18.09 | $56.42 | 3,401,000 | — | — |
| 2025-02-06 | $18.11 | $56.49 | 5,903,500 | — | — |
| 2025-02-05 | $18.06 | $56.33 | 3,766,700 | — | — |
| 2025-02-04 | $17.57 | $54.80 | 3,795,400 | — | — |
| 2025-02-03 | $17.18 | $53.58 | 4,295,000 | — | — |
| 2025-01-31 | $17.80 | $55.52 | 3,488,500 | — | — |
| 2025-01-30 | $18.08 | $56.39 | 3,133,800 | — | — |
| 2025-01-29 | $17.90 | $55.83 | 3,959,500 | — | — |
| 2025-01-28 | $16.89 | $52.68 | 4,968,300 | — | — |
| 2025-01-27 | $17.72 | $55.27 | 7,365,400 | — | — |
| 2025-01-24 | $16.87 | $52.62 | 4,192,700 | — | — |
| 2025-01-23 | $17.06 | $53.21 | 5,994,000 | — | — |
| 2025-01-22 | $16.52 | $51.53 | 4,332,300 | — | — |
| 2025-01-21 | $16.24 | $50.65 | 6,144,200 | — | — |
| 2025-01-17 | $16.60 | $51.78 | 6,381,000 | — | — |
| 2025-01-16 | $16.62 | $51.84 | 7,104,400 | — | — |
| 2025-01-15 | $17.51 | $54.61 | 9,599,700 | — | — |
| 2025-01-14 | $18.07 | $56.36 | 5,859,700 | — | — |
| 2025-01-13 | $18.30 | $57.08 | 7,915,000 | — | — |
| 2025-01-10 | $19.09 | $59.54 | 9,620,700 | — | — |
| 2025-01-08 | $20.72 | $64.63 | 3,824,000 | — | — |
| 2025-01-07 | $21.51 | $67.09 | 6,297,800 | — | — |
| 2025-01-06 | $21.45 | $66.90 | 5,052,000 | — | — |
| 2025-01-03 | $22.49 | $70.15 | 3,344,700 | — | — |
| 2025-01-02 | $23.31 | $72.70 | 6,385,700 | — | — |