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
- 2021-05-07 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 | $33.02 | $33.02 | 87,700 | — | — |
| 2025-12-30 | $33.75 | $33.75 | 70,300 | — | — |
| 2025-12-29 | $34.16 | $34.16 | 94,100 | — | — |
| 2025-12-26 | $34.60 | $34.60 | 71,900 | — | — |
| 2025-12-24 | $34.49 | $34.49 | 58,000 | — | — |
| 2025-12-23 | $34.63 | $34.63 | 147,700 | — | — |
| 2025-12-22 | $33.88 | $33.88 | 128,600 | — | — |
| 2025-12-19 | $33.51 | $33.51 | 303,000 | — | — |
| 2025-12-18 | $35.57 | $35.57 | 226,000 | — | — |
| 2025-12-17 | $34.75 | $34.75 | 194,800 | — | — |
| 2025-12-16 | $36.13 | $36.13 | 109,300 | — | — |
| 2025-12-15 | $35.83 | $35.83 | 171,900 | — | — |
| 2025-12-12 | $36.21 | $36.21 | 149,500 | — | — |
| 2025-12-11 | $36.48 | $36.48 | 126,500 | — | — |
| 2025-12-10 | $35.79 | $35.79 | 248,900 | — | — |
| 2025-12-09 | $33.55 | $33.55 | 181,100 | — | — |
| 2025-12-08 | $32.82 | $32.82 | 93,100 | — | — |
| 2025-12-05 | $33.37 | $33.37 | 136,700 | — | — |
| 2025-12-04 | $35.49 | $35.49 | 131,500 | — | — |
| 2025-12-03 | $35.15 | $35.15 | 103,700 | — | — |
| 2025-12-02 | $34.69 | $34.69 | 107,800 | — | — |
| 2025-12-01 | $35.30 | $35.30 | 101,700 | — | — |
| 2025-11-28 | $36.18 | $36.18 | 117,300 | — | — |
| 2025-11-26 | $36.05 | $36.05 | 116,200 | — | — |
| 2025-11-25 | $34.88 | $34.88 | 85,900 | — | — |
| 2025-11-24 | $34.27 | $34.27 | 135,100 | — | — |
| 2025-11-21 | $33.37 | $33.37 | 159,200 | — | — |
| 2025-11-20 | $32.51 | $32.51 | 117,100 | — | — |
| 2025-11-19 | $33.04 | $33.04 | 128,200 | — | — |
| 2025-11-18 | $33.68 | $33.68 | 122,600 | — | — |
| 2025-11-17 | $33.57 | $33.57 | 159,400 | — | — |
| 2025-11-14 | $34.57 | $34.57 | 170,400 | — | — |
| 2025-11-13 | $34.16 | $34.16 | 139,200 | — | — |
| 2025-11-12 | $34.98 | $34.98 | 120,300 | — | — |
| 2025-11-11 | $34.77 | $34.77 | 168,200 | — | — |
| 2025-11-10 | $34.53 | $34.53 | 227,500 | — | — |
| 2025-11-07 | $32.54 | $32.54 | 184,200 | — | — |
| 2025-11-06 | $34.46 | $34.46 | 252,800 | — | — |
| 2025-11-05 | $44.43 | $44.43 | 188,500 | — | — |
| 2025-11-04 | $42.52 | $42.52 | 94,600 | — | — |
| 2025-11-03 | $43.01 | $43.01 | 62,300 | — | — |
| 2025-10-31 | $43.29 | $43.29 | 69,200 | — | — |
| 2025-10-30 | $43.27 | $43.27 | 59,400 | — | — |
| 2025-10-29 | $43.62 | $43.62 | 152,100 | — | — |
| 2025-10-28 | $43.72 | $43.72 | 56,200 | — | — |
| 2025-10-27 | $43.33 | $43.33 | 62,300 | — | — |
| 2025-10-24 | $44.05 | $44.05 | 100,600 | — | — |
| 2025-10-23 | $43.40 | $43.40 | 110,000 | — | — |
| 2025-10-22 | $42.53 | $42.53 | 98,200 | — | — |
| 2025-10-21 | $43.10 | $43.10 | 78,500 | — | — |
| 2025-10-20 | $43.52 | $43.52 | 74,000 | — | — |
| 2025-10-17 | $41.73 | $41.73 | 72,700 | — | — |
| 2025-10-16 | $43.47 | $43.47 | 76,100 | — | — |
| 2025-10-15 | $44.12 | $44.12 | 92,600 | — | — |
| 2025-10-14 | $42.63 | $42.63 | 67,400 | — | — |
| 2025-10-13 | $42.49 | $42.49 | 97,200 | — | — |
| 2025-10-10 | $41.89 | $41.89 | 99,400 | — | — |
| 2025-10-09 | $42.74 | $42.74 | 61,700 | — | — |
| 2025-10-08 | $43.06 | $43.06 | 76,700 | — | — |
| 2025-10-07 | $41.59 | $41.59 | 73,700 | — | — |
| 2025-10-06 | $42.10 | $42.10 | 89,200 | — | — |
| 2025-10-03 | $41.46 | $41.46 | 64,700 | — | — |
| 2025-10-02 | $41.75 | $41.75 | 54,700 | — | — |
| 2025-10-01 | $42.55 | $42.55 | 98,700 | — | — |
| 2025-09-30 | $42.36 | $42.36 | 107,000 | — | — |
| 2025-09-29 | $41.72 | $41.72 | 99,100 | — | — |
| 2025-09-26 | $42.08 | $42.08 | 73,500 | — | — |
| 2025-09-25 | $41.87 | $41.87 | 65,700 | — | — |
| 2025-09-24 | $42.57 | $42.57 | 163,000 | — | — |
| 2025-09-23 | $43.24 | $43.24 | 80,400 | — | — |
| 2025-09-22 | $43.89 | $43.89 | 102,600 | — | — |
| 2025-09-19 | $42.91 | $42.91 | 441,100 | — | — |
| 2025-09-18 | $43.43 | $43.43 | 125,500 | — | — |
| 2025-09-17 | $41.24 | $41.24 | 127,900 | — | — |
| 2025-09-16 | $42.50 | $42.50 | 119,100 | — | — |
| 2025-09-15 | $41.82 | $41.82 | 112,000 | — | — |
| 2025-09-12 | $40.75 | $40.75 | 76,800 | — | — |
| 2025-09-11 | $41.54 | $41.54 | 138,900 | — | — |
| 2025-09-10 | $40.77 | $40.77 | 106,900 | — | — |
| 2025-09-09 | $40.66 | $40.66 | 127,900 | — | — |
| 2025-09-08 | $41.36 | $41.36 | 129,500 | — | — |
| 2025-09-05 | $40.79 | $40.79 | 93,900 | — | — |
| 2025-09-04 | $41.99 | $41.99 | 109,600 | — | — |
| 2025-09-03 | $41.45 | $41.45 | 106,500 | — | — |
| 2025-09-02 | $42.01 | $42.01 | 117,300 | — | — |
| 2025-08-29 | $42.73 | $42.73 | 126,600 | — | — |
| 2025-08-28 | $42.43 | $42.43 | 156,400 | — | — |
| 2025-08-27 | $41.88 | $41.88 | 111,700 | — | — |
| 2025-08-26 | $41.68 | $41.68 | 149,200 | — | — |
| 2025-08-25 | $40.60 | $40.60 | 135,700 | — | — |
| 2025-08-22 | $40.75 | $40.75 | 335,500 | — | — |
| 2025-08-21 | $39.82 | $39.82 | 136,500 | — | — |
| 2025-08-20 | $38.52 | $38.52 | 106,300 | — | — |
| 2025-08-19 | $39.95 | $39.95 | 200,400 | — | — |
| 2025-08-18 | $39.63 | $39.63 | 101,800 | — | — |
| 2025-08-15 | $39.19 | $39.19 | 148,700 | — | — |
| 2025-08-14 | $39.47 | $39.47 | 183,000 | — | — |
| 2025-08-13 | $39.74 | $39.74 | 279,700 | — | — |
| 2025-08-12 | $38.84 | $38.84 | 340,700 | — | — |
| 2025-08-11 | $37.46 | $37.46 | 173,500 | — | — |
| 2025-08-08 | $36.90 | $36.90 | 200,400 | — | — |
| 2025-08-07 | $35.72 | $35.72 | 183,400 | — | — |
| 2025-08-06 | $33.98 | $33.98 | 82,400 | — | — |
| 2025-08-05 | $34.41 | $34.41 | 141,000 | — | — |
| 2025-08-04 | $33.95 | $33.95 | 183,300 | — | — |
| 2025-08-01 | $33.56 | $33.56 | 97,000 | — | — |
| 2025-07-31 | $34.68 | $34.68 | 81,800 | — | — |
| 2025-07-30 | $34.69 | $34.69 | 191,600 | — | — |
| 2025-07-29 | $35.16 | $35.16 | 156,900 | — | — |
| 2025-07-28 | $35.42 | $35.42 | 115,300 | — | — |
| 2025-07-25 | $36.13 | $36.13 | 310,600 | — | — |
| 2025-07-24 | $35.95 | $35.95 | 440,200 | — | — |
| 2025-07-23 | $33.95 | $33.95 | 355,800 | — | — |
| 2025-07-22 | $32.36 | $32.36 | 174,100 | — | — |
| 2025-07-21 | $31.71 | $31.71 | 49,900 | — | — |
| 2025-07-18 | $31.48 | $31.48 | 74,000 | — | — |
| 2025-07-17 | $32.49 | $32.49 | 94,100 | — | — |
| 2025-07-16 | $32.16 | $32.16 | 298,900 | — | — |
| 2025-07-15 | $30.67 | $30.67 | 49,900 | — | — |
| 2025-07-14 | $31.02 | $31.02 | 59,400 | — | — |
| 2025-07-11 | $30.46 | $30.46 | 59,000 | — | — |
| 2025-07-10 | $31.09 | $31.09 | 112,800 | — | — |
| 2025-07-09 | $30.37 | $30.37 | 109,800 | — | — |
| 2025-07-08 | $29.55 | $29.55 | 66,800 | — | — |
| 2025-07-07 | $29.55 | $29.55 | 79,200 | — | — |
| 2025-07-03 | $29.74 | $29.74 | 60,800 | — | — |
| 2025-07-02 | $28.85 | $28.85 | 56,400 | — | — |
| 2025-07-01 | $28.63 | $28.63 | 64,500 | — | — |
| 2025-06-30 | $28.75 | $28.75 | 99,800 | — | — |
| 2025-06-27 | $29.11 | $29.11 | 261,100 | — | — |
| 2025-06-26 | $28.77 | $28.77 | 74,800 | — | — |
| 2025-06-25 | $28.30 | $28.30 | 74,200 | — | — |
| 2025-06-24 | $28.62 | $28.62 | 80,000 | — | — |
| 2025-06-23 | $27.95 | $27.95 | 143,700 | — | — |
| 2025-06-20 | $26.76 | $26.76 | 346,100 | — | — |
| 2025-06-18 | $26.75 | $26.75 | 77,500 | — | — |
| 2025-06-17 | $27.02 | $27.02 | 65,200 | — | — |
| 2025-06-16 | $27.34 | $27.34 | 82,500 | — | — |
| 2025-06-13 | $27.66 | $27.66 | 106,500 | — | — |
| 2025-06-12 | $27.64 | $27.64 | 91,900 | — | — |
| 2025-06-11 | $27.52 | $27.52 | 73,500 | — | — |
| 2025-06-10 | $27.28 | $27.28 | 83,800 | — | — |
| 2025-06-09 | $27.22 | $27.22 | 72,500 | — | — |
| 2025-06-06 | $27.00 | $27.00 | 130,400 | — | — |
| 2025-06-05 | $26.65 | $26.65 | 82,500 | — | — |
| 2025-06-04 | $25.94 | $25.94 | 77,000 | — | — |
| 2025-06-03 | $25.54 | $25.54 | 55,800 | — | — |
| 2025-06-02 | $25.40 | $25.40 | 89,700 | — | — |
| 2025-05-30 | $25.07 | $25.07 | 60,300 | — | — |
| 2025-05-29 | $25.39 | $25.39 | 69,800 | — | — |
| 2025-05-28 | $24.81 | $24.81 | 53,900 | — | — |
| 2025-05-27 | $25.47 | $25.47 | 43,600 | — | — |
| 2025-05-23 | $25.03 | $25.03 | 44,900 | — | — |
| 2025-05-22 | $25.16 | $25.16 | 55,200 | — | — |
| 2025-05-21 | $25.45 | $25.45 | 102,400 | — | — |
| 2025-05-20 | $26.38 | $26.38 | 101,300 | — | — |
| 2025-05-19 | $26.52 | $26.52 | 69,800 | — | — |
| 2025-05-16 | $26.30 | $26.30 | 111,800 | — | — |
| 2025-05-15 | $25.42 | $25.42 | 85,600 | — | — |
| 2025-05-14 | $25.30 | $25.30 | 65,100 | — | — |
| 2025-05-13 | $25.72 | $25.72 | 80,400 | — | — |
| 2025-05-12 | $25.13 | $25.13 | 92,800 | — | — |
| 2025-05-09 | $24.87 | $24.87 | 84,800 | — | — |
| 2025-05-08 | $24.70 | $24.70 | 69,200 | — | — |
| 2025-05-07 | $23.97 | $23.97 | 129,800 | — | — |
| 2025-05-06 | $22.67 | $22.67 | 62,200 | — | — |
| 2025-05-05 | $22.48 | $22.48 | 56,700 | — | — |
| 2025-05-02 | $22.64 | $22.64 | 109,700 | — | — |
| 2025-05-01 | $22.01 | $22.01 | 123,500 | — | — |
| 2025-04-30 | $22.12 | $22.12 | 46,500 | — | — |
| 2025-04-29 | $22.51 | $22.51 | 63,400 | — | — |
| 2025-04-28 | $22.07 | $22.07 | 58,300 | — | — |
| 2025-04-25 | $22.23 | $22.23 | 43,900 | — | — |
| 2025-04-24 | $22.41 | $22.41 | 41,900 | — | — |
| 2025-04-23 | $21.76 | $21.76 | 45,000 | — | — |
| 2025-04-22 | $21.61 | $21.61 | 76,000 | — | — |
| 2025-04-21 | $21.14 | $21.14 | 71,600 | — | — |
| 2025-04-17 | $22.23 | $22.23 | 72,400 | — | — |
| 2025-04-16 | $21.93 | $21.93 | 65,000 | — | — |
| 2025-04-15 | $22.03 | $22.03 | 71,100 | — | — |
| 2025-04-14 | $21.77 | $21.77 | 197,100 | — | — |
| 2025-04-11 | $22.40 | $22.40 | 75,400 | — | — |
| 2025-04-10 | $22.14 | $22.14 | 98,600 | — | — |
| 2025-04-09 | $22.53 | $22.53 | 149,800 | — | — |
| 2025-04-08 | $21.31 | $21.31 | 162,300 | — | — |
| 2025-04-07 | $21.51 | $21.51 | 174,800 | — | — |
| 2025-04-04 | $21.63 | $21.63 | 166,900 | — | — |
| 2025-04-03 | $21.12 | $21.12 | 189,600 | — | — |
| 2025-04-02 | $21.93 | $21.93 | 103,100 | — | — |
| 2025-04-01 | $21.91 | $21.91 | 66,800 | — | — |
| 2025-03-31 | $21.83 | $21.83 | 105,900 | — | — |
| 2025-03-28 | $22.68 | $22.68 | 126,500 | — | — |
| 2025-03-27 | $22.47 | $22.47 | 112,200 | — | — |
| 2025-03-26 | $23.78 | $23.78 | 65,900 | — | — |
| 2025-03-25 | $24.61 | $24.61 | 108,500 | — | — |
| 2025-03-24 | $24.96 | $24.96 | 158,700 | — | — |
| 2025-03-21 | $24.33 | $24.33 | 408,300 | — | — |
| 2025-03-20 | $24.06 | $24.06 | 85,100 | — | — |
| 2025-03-19 | $24.32 | $24.32 | 136,400 | — | — |
| 2025-03-18 | $23.74 | $23.74 | 151,500 | — | — |
| 2025-03-17 | $23.21 | $23.21 | 161,100 | — | — |
| 2025-03-14 | $23.29 | $23.29 | 190,800 | — | — |
| 2025-03-13 | $23.50 | $23.50 | 235,900 | — | — |
| 2025-03-12 | $22.01 | $22.01 | 391,500 | — | — |
| 2025-03-11 | $18.80 | $18.80 | 171,300 | — | — |
| 2025-03-10 | $18.39 | $18.39 | 165,300 | — | — |
| 2025-03-07 | $18.95 | $18.95 | 115,000 | — | — |
| 2025-03-06 | $19.33 | $19.33 | 56,700 | — | — |
| 2025-03-05 | $19.59 | $19.59 | 60,200 | — | — |
| 2025-03-04 | $19.25 | $19.25 | 135,600 | — | — |
| 2025-03-03 | $19.72 | $19.72 | 80,400 | — | — |
| 2025-02-28 | $20.70 | $20.70 | 67,200 | — | — |
| 2025-02-27 | $20.03 | $20.03 | 179,400 | — | — |
| 2025-02-26 | $21.25 | $21.25 | 52,800 | — | — |
| 2025-02-25 | $21.07 | $21.07 | 46,400 | — | — |
| 2025-02-24 | $20.48 | $20.48 | 52,300 | — | — |
| 2025-02-21 | $20.78 | $20.78 | 76,100 | — | — |
| 2025-02-20 | $21.00 | $21.00 | 57,500 | — | — |
| 2025-02-19 | $21.92 | $21.92 | 67,200 | — | — |
| 2025-02-18 | $22.29 | $22.29 | 70,600 | — | — |
| 2025-02-14 | $22.47 | $22.47 | 43,900 | — | — |
| 2025-02-13 | $22.97 | $22.97 | 58,900 | — | — |
| 2025-02-12 | $22.81 | $22.81 | 64,000 | — | — |
| 2025-02-11 | $23.60 | $23.60 | 82,400 | — | — |
| 2025-02-10 | $24.03 | $24.03 | 67,700 | — | — |
| 2025-02-07 | $23.81 | $23.81 | 64,600 | — | — |
| 2025-02-06 | $24.92 | $24.92 | 50,400 | — | — |
| 2025-02-05 | $25.22 | $25.22 | 98,900 | — | — |
| 2025-02-04 | $25.65 | $25.65 | 97,400 | — | — |
| 2025-02-03 | $24.79 | $24.79 | 70,000 | — | — |
| 2025-01-31 | $25.43 | $25.43 | 44,100 | — | — |
| 2025-01-30 | $25.90 | $25.90 | 38,300 | — | — |
| 2025-01-29 | $25.25 | $25.25 | 47,700 | — | — |
| 2025-01-28 | $25.12 | $25.12 | 54,800 | — | — |
| 2025-01-27 | $24.68 | $24.68 | 74,700 | — | — |
| 2025-01-24 | $26.25 | $26.25 | 39,600 | — | — |
| 2025-01-23 | $25.95 | $25.95 | 46,800 | — | — |
| 2025-01-22 | $25.87 | $25.87 | 54,500 | — | — |
| 2025-01-21 | $26.53 | $26.53 | 35,300 | — | — |
| 2025-01-17 | $25.97 | $25.97 | 49,400 | — | — |
| 2025-01-16 | $25.36 | $25.36 | 55,000 | — | — |
| 2025-01-15 | $25.26 | $25.26 | 46,100 | — | — |
| 2025-01-14 | $24.57 | $24.57 | 62,700 | — | — |
| 2025-01-13 | $24.22 | $24.22 | 43,500 | — | — |
| 2025-01-10 | $23.96 | $23.96 | 40,500 | — | — |
| 2025-01-08 | $24.69 | $24.69 | 45,800 | — | — |
| 2025-01-07 | $24.96 | $24.96 | 42,400 | — | — |
| 2025-01-06 | $25.30 | $25.30 | 45,800 | — | — |
| 2025-01-03 | $25.66 | $25.66 | 43,200 | — | — |
| 2025-01-02 | $24.95 | $24.95 | 52,900 | — | — |