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
- 2017-09-20 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 | $99.74 | $99.74 | 549,500 | — | — |
| 2025-12-30 | $99.92 | $99.92 | 774,600 | — | — |
| 2025-12-29 | $101.55 | $101.55 | 633,200 | — | — |
| 2025-12-26 | $102.25 | $102.25 | 351,000 | — | — |
| 2025-12-24 | $102.61 | $102.61 | 237,200 | — | — |
| 2025-12-23 | $102.35 | $102.35 | 587,100 | — | — |
| 2025-12-22 | $101.14 | $101.14 | 629,600 | — | — |
| 2025-12-19 | $101.16 | $101.16 | 3,201,700 | — | — |
| 2025-12-18 | $99.16 | $99.16 | 779,700 | — | — |
| 2025-12-17 | $99.05 | $99.05 | 796,500 | — | — |
| 2025-12-16 | $100.39 | $100.39 | 773,800 | — | — |
| 2025-12-15 | $102.18 | $102.18 | 762,200 | — | — |
| 2025-12-12 | $105.25 | $105.25 | 1,282,300 | — | — |
| 2025-12-11 | $100.77 | $100.77 | 871,900 | — | — |
| 2025-12-10 | $101.83 | $101.83 | 808,800 | — | — |
| 2025-12-09 | $102.72 | $102.72 | 929,900 | — | — |
| 2025-12-08 | $104.04 | $104.04 | 1,058,800 | — | — |
| 2025-12-05 | $105.63 | $105.63 | 872,500 | — | — |
| 2025-12-04 | $105.87 | $105.87 | 783,500 | — | — |
| 2025-12-03 | $100.00 | $100.00 | 735,100 | — | — |
| 2025-12-02 | $97.50 | $97.50 | 672,200 | — | — |
| 2025-12-01 | $98.49 | $98.49 | 1,100,000 | — | — |
| 2025-11-28 | $101.14 | $101.14 | 181,600 | — | — |
| 2025-11-26 | $100.35 | $100.35 | 852,100 | — | — |
| 2025-11-25 | $99.08 | $99.08 | 930,700 | — | — |
| 2025-11-24 | $101.15 | $101.15 | 1,180,900 | — | — |
| 2025-11-21 | $97.50 | $97.50 | 1,292,100 | — | — |
| 2025-11-20 | $94.00 | $94.00 | 752,100 | — | — |
| 2025-11-19 | $94.23 | $94.23 | 751,600 | — | — |
| 2025-11-18 | $91.60 | $91.60 | 1,426,900 | — | — |
| 2025-11-17 | $92.23 | $92.23 | 1,621,700 | — | — |
| 2025-11-14 | $92.68 | $92.68 | 1,312,100 | — | — |
| 2025-11-13 | $86.00 | $86.00 | 1,200,800 | — | — |
| 2025-11-12 | $85.15 | $85.15 | 1,330,000 | — | — |
| 2025-11-11 | $79.17 | $79.17 | 575,900 | — | — |
| 2025-11-10 | $76.70 | $76.70 | 431,600 | — | — |
| 2025-11-07 | $74.52 | $74.52 | 448,000 | — | — |
| 2025-11-06 | $74.20 | $74.20 | 637,800 | — | — |
| 2025-11-05 | $74.59 | $74.59 | 956,200 | — | — |
| 2025-11-04 | $72.99 | $72.99 | 565,000 | — | — |
| 2025-11-03 | $75.19 | $75.19 | 667,400 | — | — |
| 2025-10-31 | $77.16 | $77.16 | 1,014,100 | — | — |
| 2025-10-30 | $78.96 | $78.96 | 853,200 | — | — |
| 2025-10-29 | $74.00 | $74.00 | 562,400 | — | — |
| 2025-10-28 | $74.44 | $74.44 | 632,000 | — | — |
| 2025-10-27 | $77.51 | $77.51 | 1,898,700 | — | — |
| 2025-10-24 | $70.97 | $70.97 | 685,700 | — | — |
| 2025-10-23 | $70.57 | $70.57 | 1,521,800 | — | — |
| 2025-10-22 | $70.04 | $70.04 | 1,698,500 | — | — |
| 2025-10-21 | $65.50 | $65.50 | 1,795,700 | — | — |
| 2025-10-20 | $70.58 | $70.58 | 7,339,900 | — | — |
| 2025-10-17 | $51.96 | $51.96 | 1,730,500 | — | — |
| 2025-10-16 | $52.53 | $52.53 | 1,573,700 | — | — |
| 2025-10-15 | $50.03 | $50.03 | 1,252,800 | — | — |
| 2025-10-14 | $46.20 | $46.20 | 818,600 | — | — |
| 2025-10-13 | $47.41 | $47.41 | 1,504,300 | — | — |
| 2025-10-10 | $46.07 | $46.07 | 1,006,700 | — | — |
| 2025-10-09 | $49.47 | $49.47 | 859,000 | — | — |
| 2025-10-08 | $49.50 | $49.50 | 937,900 | — | — |
| 2025-10-07 | $49.22 | $49.21 | 898,600 | — | — |
| 2025-10-06 | $47.81 | $47.81 | 1,217,300 | — | — |
| 2025-10-03 | $50.51 | $50.51 | 1,476,200 | — | — |
| 2025-10-02 | $49.42 | $49.42 | 1,950,400 | — | — |
| 2025-10-01 | $45.22 | $45.22 | 1,355,600 | — | — |
| 2025-09-30 | $49.40 | $49.40 | 1,132,600 | — | — |
| 2025-09-29 | $52.07 | $52.07 | 790,700 | — | — |
| 2025-09-26 | $50.60 | $50.60 | 977,800 | — | — |
| 2025-09-25 | $51.94 | $51.94 | 555,600 | — | — |
| 2025-09-24 | $53.98 | $53.98 | 639,300 | — | — |
| 2025-09-23 | $52.50 | $52.50 | 693,500 | — | — |
| 2025-09-22 | $52.49 | $52.49 | 732,100 | — | — |
| 2025-09-19 | $51.88 | $51.88 | 1,598,000 | — | — |
| 2025-09-18 | $55.03 | $55.03 | 596,400 | — | — |
| 2025-09-17 | $54.60 | $54.60 | 806,800 | — | — |
| 2025-09-16 | $53.07 | $53.07 | 688,600 | — | — |
| 2025-09-15 | $55.07 | $55.07 | 1,522,100 | — | — |
| 2025-09-12 | $54.91 | $54.91 | 1,009,400 | — | — |
| 2025-09-11 | $57.43 | $57.43 | 984,000 | — | — |
| 2025-09-10 | $55.93 | $55.93 | 637,300 | — | — |
| 2025-09-09 | $60.77 | $60.77 | 603,700 | — | — |
| 2025-09-08 | $62.53 | $62.53 | 1,452,400 | — | — |
| 2025-09-05 | $55.69 | $55.69 | 831,700 | — | — |
| 2025-09-04 | $54.47 | $54.47 | 438,400 | — | — |
| 2025-09-03 | $54.20 | $54.20 | 397,100 | — | — |
| 2025-09-02 | $53.58 | $53.58 | 576,800 | — | — |
| 2025-08-29 | $51.23 | $51.23 | 731,200 | — | — |
| 2025-08-28 | $54.60 | $54.60 | 1,428,100 | — | — |
| 2025-08-27 | $49.96 | $49.96 | 737,800 | — | — |
| 2025-08-26 | $49.46 | $49.46 | 687,900 | — | — |
| 2025-08-25 | $49.25 | $49.25 | 1,189,700 | — | — |
| 2025-08-22 | $52.42 | $52.42 | 956,400 | — | — |
| 2025-08-21 | $50.38 | $50.38 | 1,362,700 | — | — |
| 2025-08-20 | $48.77 | $48.77 | 1,125,000 | — | — |
| 2025-08-19 | $49.22 | $49.22 | 704,300 | — | — |
| 2025-08-18 | $51.57 | $51.57 | 943,000 | — | — |
| 2025-08-15 | $51.79 | $51.79 | 908,900 | — | — |
| 2025-08-14 | $51.89 | $51.89 | 1,813,200 | — | — |
| 2025-08-13 | $52.37 | $52.37 | 979,600 | — | — |
| 2025-08-12 | $50.06 | $50.06 | 959,700 | — | — |
| 2025-08-11 | $46.66 | $46.66 | 1,068,900 | — | — |
| 2025-08-08 | $45.88 | $45.88 | 1,326,000 | — | — |
| 2025-08-07 | $44.24 | $44.24 | 648,900 | — | — |
| 2025-08-06 | $44.19 | $44.19 | 834,900 | — | — |
| 2025-08-05 | $42.84 | $42.84 | 1,312,800 | — | — |
| 2025-08-04 | $43.13 | $43.13 | 1,956,100 | — | — |
| 2025-08-01 | $39.91 | $39.91 | 1,556,400 | — | — |
| 2025-07-31 | $39.17 | $39.17 | 1,604,100 | — | — |
| 2025-07-30 | $40.30 | $40.30 | 6,188,500 | — | — |
| 2025-07-29 | $38.50 | $38.50 | 6,223,800 | — | — |
| 2025-07-28 | $36.79 | $36.79 | 27,636,800 | — | — |
| 2025-07-25 | $13.77 | $13.77 | 1,422,300 | — | — |
| 2025-07-24 | $14.05 | $14.05 | 237,300 | — | — |
| 2025-07-23 | $14.05 | $14.05 | 264,900 | — | — |
| 2025-07-22 | $13.94 | $13.94 | 294,000 | — | — |
| 2025-07-21 | $13.54 | $13.54 | 123,100 | — | — |
| 2025-07-18 | $13.59 | $13.59 | 293,100 | — | — |
| 2025-07-17 | $13.75 | $13.75 | 168,100 | — | — |
| 2025-07-16 | $13.86 | $13.86 | 296,400 | — | — |
| 2025-07-15 | $13.78 | $13.78 | 112,000 | — | — |
| 2025-07-14 | $13.75 | $13.75 | 213,300 | — | — |
| 2025-07-11 | $13.63 | $13.63 | 171,500 | — | — |
| 2025-07-10 | $13.62 | $13.62 | 168,700 | — | — |
| 2025-07-09 | $13.51 | $13.51 | 244,700 | — | — |
| 2025-07-08 | $13.40 | $13.40 | 150,200 | — | — |
| 2025-07-07 | $13.34 | $13.34 | 179,600 | — | — |
| 2025-07-03 | $13.79 | $13.79 | 137,500 | — | — |
| 2025-07-02 | $13.04 | $13.04 | 231,400 | — | — |
| 2025-07-01 | $12.49 | $12.49 | 482,900 | — | — |
| 2025-06-30 | $13.35 | $13.35 | 470,000 | — | — |
| 2025-06-27 | $12.54 | $12.54 | 555,100 | — | — |
| 2025-06-26 | $12.01 | $12.01 | 122,900 | — | — |
| 2025-06-25 | $11.85 | $11.85 | 117,200 | — | — |
| 2025-06-24 | $12.15 | $12.15 | 224,700 | — | — |
| 2025-06-23 | $11.45 | $11.45 | 152,900 | — | — |
| 2025-06-20 | $11.60 | $11.60 | 187,300 | — | — |
| 2025-06-18 | $11.81 | $11.81 | 121,200 | — | — |
| 2025-06-17 | $11.78 | $11.78 | 171,400 | — | — |
| 2025-06-16 | $12.46 | $12.46 | 94,700 | — | — |
| 2025-06-13 | $12.11 | $12.11 | 115,400 | — | — |
| 2025-06-12 | $12.56 | $12.56 | 164,200 | — | — |
| 2025-06-11 | $12.49 | $12.49 | 69,900 | — | — |
| 2025-06-10 | $12.92 | $12.92 | 125,000 | — | — |
| 2025-06-09 | $12.91 | $12.91 | 204,500 | — | — |
| 2025-06-06 | $13.05 | $13.05 | 188,200 | — | — |
| 2025-06-05 | $11.78 | $11.78 | 160,000 | — | — |
| 2025-06-04 | $11.98 | $11.98 | 143,500 | — | — |
| 2025-06-03 | $11.94 | $11.94 | 219,200 | — | — |
| 2025-06-02 | $11.62 | $11.62 | 194,800 | — | — |
| 2025-05-30 | $10.63 | $10.63 | 118,700 | — | — |
| 2025-05-29 | $10.82 | $10.82 | 94,500 | — | — |
| 2025-05-28 | $10.50 | $10.50 | 88,700 | — | — |
| 2025-05-27 | $10.54 | $10.54 | 125,100 | — | — |
| 2025-05-23 | $10.44 | $10.44 | 144,800 | — | — |
| 2025-05-22 | $10.75 | $10.75 | 83,200 | — | — |
| 2025-05-21 | $10.60 | $10.60 | 124,600 | — | — |
| 2025-05-20 | $10.65 | $10.65 | 104,200 | — | — |
| 2025-05-19 | $10.69 | $10.69 | 118,400 | — | — |
| 2025-05-16 | $10.61 | $10.61 | 137,000 | — | — |
| 2025-05-15 | $10.52 | $10.52 | 170,400 | — | — |
| 2025-05-14 | $10.86 | $10.86 | 208,700 | — | — |
| 2025-05-13 | $10.82 | $10.82 | 165,600 | — | — |
| 2025-05-12 | $10.68 | $10.68 | 187,100 | — | — |
| 2025-05-09 | $10.15 | $10.15 | 141,300 | — | — |
| 2025-05-08 | $10.53 | $10.53 | 240,900 | — | — |
| 2025-05-07 | $10.18 | $10.18 | 194,000 | — | — |
| 2025-05-06 | $10.12 | $10.12 | 271,500 | — | — |
| 2025-05-05 | $10.85 | $10.85 | 130,200 | — | — |
| 2025-05-02 | $10.90 | $10.90 | 208,400 | — | — |
| 2025-05-01 | $10.80 | $10.80 | 251,000 | — | — |
| 2025-04-30 | $11.14 | $11.14 | 250,700 | — | — |
| 2025-04-29 | $11.22 | $11.22 | 185,600 | — | — |
| 2025-04-28 | $11.09 | $11.09 | 265,400 | — | — |
| 2025-04-25 | $10.80 | $10.80 | 115,600 | — | — |
| 2025-04-24 | $11.04 | $11.04 | 121,200 | — | — |
| 2025-04-23 | $11.07 | $11.07 | 175,300 | — | — |
| 2025-04-22 | $11.12 | $11.12 | 259,000 | — | — |
| 2025-04-21 | $10.45 | $10.45 | 167,500 | — | — |
| 2025-04-17 | $10.24 | $10.24 | 165,300 | — | — |
| 2025-04-16 | $9.99 | $9.99 | 229,200 | — | — |
| 2025-04-15 | $10.11 | $10.11 | 134,000 | — | — |
| 2025-04-14 | $9.75 | $9.75 | 228,600 | — | — |
| 2025-04-11 | $9.23 | $9.23 | 201,400 | — | — |
| 2025-04-10 | $8.65 | $8.65 | 228,700 | — | — |
| 2025-04-09 | $8.65 | $8.65 | 345,000 | — | — |
| 2025-04-08 | $8.21 | $8.21 | 486,100 | — | — |
| 2025-04-07 | $9.16 | $9.16 | 923,800 | — | — |
| 2025-04-04 | $8.65 | $8.65 | 502,100 | — | — |
| 2025-04-03 | $8.85 | $8.85 | 655,000 | — | — |
| 2025-04-02 | $9.36 | $9.36 | 645,100 | — | — |
| 2025-04-01 | $9.29 | $9.29 | 1,108,900 | — | — |
| 2025-03-31 | $10.11 | $10.11 | 488,500 | — | — |
| 2025-03-28 | $10.24 | $10.24 | 232,000 | — | — |
| 2025-03-27 | $10.54 | $10.54 | 118,000 | — | — |
| 2025-03-26 | $10.44 | $10.44 | 188,300 | — | — |
| 2025-03-25 | $10.51 | $10.51 | 162,700 | — | — |
| 2025-03-24 | $10.84 | $10.84 | 121,300 | — | — |
| 2025-03-21 | $10.50 | $10.50 | 689,400 | — | — |
| 2025-03-20 | $10.47 | $10.47 | 128,300 | — | — |
| 2025-03-19 | $10.53 | $10.53 | 124,400 | — | — |
| 2025-03-18 | $10.09 | $10.09 | 153,200 | — | — |
| 2025-03-17 | $10.25 | $10.25 | 125,300 | — | — |
| 2025-03-14 | $10.03 | $10.03 | 138,400 | — | — |
| 2025-03-13 | $10.03 | $10.03 | 109,200 | — | — |
| 2025-03-12 | $10.88 | $10.88 | 181,100 | — | — |
| 2025-03-11 | $10.34 | $10.34 | 189,400 | — | — |
| 2025-03-10 | $10.23 | $10.23 | 176,900 | — | — |
| 2025-03-07 | $10.64 | $10.64 | 766,400 | — | — |
| 2025-03-06 | $9.98 | $9.98 | 306,300 | — | — |
| 2025-03-05 | $10.34 | $10.34 | 242,700 | — | — |
| 2025-03-04 | $9.94 | $9.94 | 575,800 | — | — |
| 2025-03-03 | $8.90 | $8.90 | 582,400 | — | — |
| 2025-02-28 | $9.43 | $9.43 | 414,400 | — | — |
| 2025-02-27 | $9.50 | $9.50 | 204,500 | — | — |
| 2025-02-26 | $9.82 | $9.82 | 244,200 | — | — |
| 2025-02-25 | $10.18 | $10.17 | 206,100 | — | — |
| 2025-02-24 | $11.18 | $11.18 | 268,900 | — | — |
| 2025-02-21 | $13.15 | $13.15 | 314,100 | — | — |
| 2025-02-20 | $13.13 | $13.13 | 179,300 | — | — |
| 2025-02-19 | $13.16 | $13.16 | 299,300 | — | — |
| 2025-02-18 | $12.76 | $12.76 | 230,500 | — | — |
| 2025-02-14 | $12.88 | $12.88 | 149,000 | — | — |
| 2025-02-13 | $12.62 | $12.62 | 151,300 | — | — |
| 2025-02-12 | $12.41 | $12.41 | 150,200 | — | — |
| 2025-02-11 | $12.10 | $12.10 | 198,400 | — | — |
| 2025-02-10 | $11.87 | $11.87 | 95,800 | — | — |
| 2025-02-07 | $12.25 | $12.25 | 186,700 | — | — |
| 2025-02-06 | $12.59 | $12.59 | 140,400 | — | — |
| 2025-02-05 | $12.74 | $12.74 | 147,200 | — | — |
| 2025-02-04 | $12.51 | $12.51 | 209,500 | — | — |
| 2025-02-03 | $12.70 | $12.70 | 305,800 | — | — |
| 2025-01-31 | $11.95 | $11.95 | 215,100 | — | — |
| 2025-01-30 | $11.72 | $11.72 | 122,600 | — | — |
| 2025-01-29 | $11.46 | $11.46 | 140,200 | — | — |
| 2025-01-28 | $11.29 | $11.29 | 113,700 | — | — |
| 2025-01-27 | $11.35 | $11.35 | 160,400 | — | — |
| 2025-01-24 | $11.42 | $11.42 | 174,200 | — | — |
| 2025-01-23 | $11.66 | $11.66 | 188,600 | — | — |
| 2025-01-22 | $11.27 | $11.27 | 169,900 | — | — |
| 2025-01-21 | $11.21 | $11.21 | 187,700 | — | — |
| 2025-01-17 | $10.93 | $10.93 | 199,300 | — | — |
| 2025-01-16 | $11.25 | $11.25 | 254,100 | — | — |
| 2025-01-15 | $11.23 | $11.23 | 319,900 | — | — |
| 2025-01-14 | $10.53 | $10.53 | 303,700 | — | — |
| 2025-01-13 | $10.85 | $10.85 | 428,400 | — | — |
| 2025-01-10 | $11.92 | $11.92 | 738,800 | — | — |
| 2025-01-08 | $12.70 | $12.70 | 375,500 | — | — |
| 2025-01-07 | $13.29 | $13.29 | 677,800 | — | — |
| 2025-01-06 | $13.17 | $13.17 | 140,000 | — | — |
| 2025-01-03 | $13.62 | $13.62 | 108,100 | — | — |
| 2025-01-02 | $13.13 | $13.13 | 141,700 | — | — |