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
- 2025-07-22 to 2026-08-28
- 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 |
|---|---|---|---|
| 2025-12-31 | $35.59 | $36.33 | 3,394 |
| 2025-12-30 | $35.72 | $36.47 | 5,851 |
| 2025-12-29 | $35.46 | $36.20 | 31,674 |
| 2025-12-26 | $35.70 | $36.44 | 10,904 |
| 2025-12-24 | $36.23 | $36.99 | 8,010 |
| 2025-12-23 | $35.85 | $36.60 | 3,582 |
| 2025-12-22 | $35.61 | $36.35 | 13,807 |
| 2025-12-19 | $35.36 | $36.09 | 8,864 |
| 2025-12-18 | $34.95 | $35.67 | 4,065 |
| 2025-12-17 | $34.91 | $35.64 | 6,799 |
| 2025-12-16 | $35.21 | $35.95 | 8,635 |
| 2025-12-15 | $35.02 | $35.75 | 12,572 |
| 2025-12-12 | $34.42 | $35.14 | 16,296 |
| 2025-12-11 | $34.55 | $35.27 | 10,049 |
| 2025-12-10 | $34.26 | $34.98 | 8,287 |
| 2025-12-09 | $34.18 | $34.89 | 11,476 |
| 2025-12-08 | $33.66 | $34.36 | 18,271 |
| 2025-12-05 | $33.62 | $34.32 | 12,302 |
| 2025-12-04 | $33.48 | $34.18 | 12,354 |
| 2025-12-03 | $33.56 | $34.26 | 14,223 |
| 2025-12-02 | $33.62 | $34.32 | 19,957 |
| 2025-12-01 | $34.05 | $34.76 | 14,633 |
| 2025-11-28 | $34.35 | $35.07 | 5,132 |
| 2025-11-26 | $33.40 | $34.10 | 17,360 |
| 2025-11-25 | $33.14 | $33.83 | 15,400 |
| 2025-11-24 | $32.66 | $33.34 | 16,839 |
| 2025-11-21 | $33.09 | $33.78 | 18,892 |
| 2025-11-20 | $32.91 | $33.60 | 24,022 |
| 2025-11-19 | $32.93 | $33.62 | 13,285 |
| 2025-11-18 | $32.96 | $33.64 | 12,196 |
| 2025-11-17 | $33.45 | $34.15 | 16,363 |
| 2025-11-14 | $33.95 | $34.66 | 5,459 |
| 2025-11-13 | $34.20 | $34.91 | 12,021 |
| 2025-11-12 | $34.05 | $34.76 | 8,836 |
| 2025-11-11 | $33.65 | $34.35 | 47,357 |
| 2025-11-10 | $33.71 | $34.41 | 13,555 |
| 2025-11-07 | $33.27 | $33.96 | 12,612 |
| 2025-11-06 | $33.30 | $34.00 | 11,951 |
| 2025-11-05 | $33.31 | $34.01 | 10,814 |
| 2025-11-04 | $33.20 | $33.89 | 15,387 |
| 2025-11-03 | $33.51 | $34.21 | 10,840 |
| 2025-10-31 | $33.38 | $34.08 | 11,931 |
| 2025-10-30 | $33.72 | $34.42 | 16,846 |
| 2025-10-29 | $33.37 | $34.07 | 7,008 |
| 2025-10-28 | $33.61 | $34.31 | 14,555 |
| 2025-10-27 | $33.46 | $34.15 | 12,855 |
| 2025-10-24 | $33.24 | $33.93 | 14,358 |
| 2025-10-23 | $33.26 | $33.95 | 6,465 |
| 2025-10-22 | $32.88 | $33.57 | 3,830 |
| 2025-10-21 | $32.69 | $33.37 | 13,867 |
| 2025-10-20 | $32.91 | $33.60 | 7,237 |
| 2025-10-17 | $32.97 | $33.66 | 3,811 |
| 2025-10-16 | $33.34 | $34.04 | 20,971 |
| 2025-10-15 | $33.52 | $34.22 | 4,900 |
| 2025-10-14 | $34.09 | $34.80 | 6,431 |
| 2025-10-13 | $33.83 | $34.53 | 6,375 |
| 2025-10-10 | $33.89 | $34.60 | 7,172 |
| 2025-10-09 | $33.60 | $34.30 | 16,995 |
| 2025-10-08 | $33.42 | $34.12 | 3,483 |
| 2025-10-07 | $34.01 | $34.72 | 5,620 |
| 2025-10-06 | $33.24 | $33.93 | 6,726 |
| 2025-10-03 | $33.61 | $34.31 | 11,587 |
| 2025-10-02 | $33.67 | $34.37 | 5,478 |
| 2025-10-01 | $34.08 | $34.79 | 5,401 |
| 2025-09-30 | $33.90 | $34.61 | 5,018 |
| 2025-09-29 | $33.71 | $34.41 | 4,132 |
| 2025-09-26 | $34.09 | $34.80 | 26,626 |
| 2025-09-25 | $33.04 | $33.73 | 11,068 |
| 2025-09-24 | $33.52 | $34.22 | 13,949 |
| 2025-09-23 | $33.91 | $34.62 | 2,710 |
| 2025-09-22 | $34.17 | $34.88 | 20,002 |
| 2025-09-19 | $33.90 | $34.61 | 6,478 |
| 2025-09-18 | $34.24 | $34.96 | 199,565 |
| 2025-09-17 | $34.22 | $34.93 | 3,014 |
| 2025-09-16 | $33.94 | $34.64 | 3,248 |
| 2025-09-15 | $34.74 | $35.47 | 7,150 |
| 2025-09-12 | $34.31 | $35.03 | 4,907 |
| 2025-09-11 | $34.30 | $35.02 | 6,676 |
| 2025-09-10 | $34.13 | $34.84 | 2,721 |
| 2025-09-09 | $34.66 | $35.38 | 2,538 |
| 2025-09-08 | $34.16 | $34.87 | 5,228 |
| 2025-09-05 | $34.07 | $34.78 | 1,657 |
| 2025-09-04 | $34.69 | $35.41 | 2,063 |
| 2025-09-03 | $34.64 | $35.37 | 9,077 |
| 2025-09-02 | $33.13 | $33.82 | 4,480 |
| 2025-08-29 | $36.17 | $36.17 | 3,066 |
| 2025-08-28 | $35.33 | $35.33 | 2,822 |
| 2025-08-27 | $36.26 | $36.26 | 7,154 |
| 2025-08-26 | $36.49 | $36.49 | 51,596 |
| 2025-08-25 | $36.39 | $36.39 | 33,607 |
| 2025-08-22 | $37.42 | $37.42 | 112,819 |
| 2025-08-21 | $36.67 | $36.67 | 13,196 |
| 2025-08-20 | $36.49 | $36.48 | 34,206 |
| 2025-08-19 | $36.29 | $36.29 | 38,471 |
| 2025-08-18 | $35.83 | $35.83 | 91,017 |
| 2025-08-15 | $36.19 | $36.19 | 5,377 |
| 2025-08-14 | $35.67 | $35.67 | 81,964 |
| 2025-08-13 | $35.69 | $35.69 | 173,445 |
| 2025-08-12 | $35.78 | $35.78 | 126,577 |
| 2025-08-11 | $35.20 | $35.20 | 439,050 |
| 2025-08-08 | $35.50 | $35.50 | 81,145 |
| 2025-08-07 | $37.08 | $37.08 | 310 |
| 2025-08-06 | $31.81 | $31.81 | 224 |
| 2025-08-05 | $35.66 | $35.66 | 208 |
| 2025-08-04 | $33.50 | $33.50 | 628 |
| 2025-08-01 | $31.70 | $31.70 | 2,026 |
| 2025-07-31 | $33.40 | $33.40 | 147 |
| 2025-07-30 | $36.63 | $36.63 | 0 |
| 2025-07-29 | $36.63 | $36.63 | 0 |
| 2025-07-28 | $36.63 | $36.63 | 0 |
| 2025-07-25 | $36.63 | $36.63 | 0 |
| 2025-07-24 | $36.63 | $36.63 | 202,367 |
| 2025-07-23 | $35.00 | $35.00 | 375,282 |
| 2025-07-22 | $33.95 | $33.95 | 297,735 |