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
- 2021-01-08 to 2026-08-27
- 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 | $54.00 | $64.93 | 500 |
| 2025-12-30 | $54.05 | $64.99 | 100 |
| 2025-12-29 | $54.00 | $64.93 | 300 |
| 2025-12-26 | $55.00 | $66.13 | 0 |
| 2025-12-24 | $55.00 | $66.13 | 0 |
| 2025-12-23 | $55.00 | $66.13 | 1,000 |
| 2025-12-22 | $55.50 | $66.73 | 200 |
| 2025-12-19 | $57.00 | $68.53 | 600 |
| 2025-12-18 | $55.00 | $66.13 | 900 |
| 2025-12-17 | $53.98 | $64.90 | 3,700 |
| 2025-12-16 | $54.00 | $64.93 | 5,700 |
| 2025-12-15 | $51.50 | $61.92 | 1,500 |
| 2025-12-12 | $49.75 | $59.82 | 2,100 |
| 2025-12-11 | $49.94 | $60.05 | 0 |
| 2025-12-10 | $49.94 | $60.05 | 200 |
| 2025-12-09 | $49.90 | $60.00 | 800 |
| 2025-12-08 | $48.01 | $57.72 | 900 |
| 2025-12-05 | $49.00 | $58.91 | 0 |
| 2025-12-04 | $49.00 | $58.91 | 0 |
| 2025-12-03 | $49.00 | $58.91 | 1,000 |
| 2025-12-02 | $49.50 | $59.52 | 0 |
| 2025-12-01 | $49.50 | $59.01 | 1,000 |
| 2025-11-28 | $49.25 | $58.71 | 0 |
| 2025-11-26 | $49.25 | $58.71 | 0 |
| 2025-11-25 | $49.25 | $58.71 | 100 |
| 2025-11-24 | $49.00 | $58.42 | 300 |
| 2025-11-21 | $49.00 | $58.42 | 0 |
| 2025-11-20 | $49.00 | $58.42 | 1,000 |
| 2025-11-19 | $49.00 | $58.42 | 0 |
| 2025-11-18 | $49.00 | $58.42 | 0 |
| 2025-11-17 | $49.00 | $58.42 | 1,400 |
| 2025-11-14 | $49.26 | $58.72 | 0 |
| 2025-11-13 | $49.26 | $58.72 | 0 |
| 2025-11-12 | $49.26 | $58.72 | 0 |
| 2025-11-11 | $49.26 | $58.72 | 0 |
| 2025-11-10 | $49.26 | $58.72 | 0 |
| 2025-11-07 | $49.26 | $58.72 | 0 |
| 2025-11-06 | $49.26 | $58.72 | 100 |
| 2025-11-05 | $49.25 | $58.71 | 2,500 |
| 2025-11-04 | $49.28 | $58.75 | 4,800 |
| 2025-11-03 | $50.00 | $59.61 | 0 |
| 2025-10-31 | $50.00 | $59.61 | 0 |
| 2025-10-30 | $50.00 | $59.61 | 1,200 |
| 2025-10-29 | $51.00 | $60.80 | 0 |
| 2025-10-28 | $51.00 | $60.80 | 0 |
| 2025-10-27 | $51.00 | $60.80 | 0 |
| 2025-10-24 | $51.00 | $60.80 | 0 |
| 2025-10-23 | $51.00 | $60.80 | 2,100 |
| 2025-10-22 | $51.86 | $61.83 | 2,600 |
| 2025-10-21 | $50.45 | $60.14 | 300 |
| 2025-10-20 | $50.45 | $60.14 | 300 |
| 2025-10-17 | $50.50 | $60.20 | 300 |
| 2025-10-16 | $50.50 | $60.20 | 200 |
| 2025-10-15 | $50.50 | $60.20 | 0 |
| 2025-10-14 | $50.50 | $60.20 | 600 |
| 2025-10-13 | $50.00 | $59.61 | 0 |
| 2025-10-10 | $50.00 | $59.61 | 2,600 |
| 2025-10-09 | $50.50 | $60.20 | 0 |
| 2025-10-08 | $50.50 | $60.20 | 1,000 |
| 2025-10-07 | $52.60 | $62.71 | 600 |
| 2025-10-06 | $51.29 | $61.15 | 400 |
| 2025-10-03 | $49.75 | $59.31 | 0 |
| 2025-10-02 | $49.75 | $59.31 | 300 |
| 2025-10-01 | $49.75 | $59.31 | 800 |
| 2025-09-30 | $49.50 | $59.01 | 1,100 |
| 2025-09-29 | $49.35 | $58.83 | 0 |
| 2025-09-26 | $49.35 | $58.83 | 0 |
| 2025-09-25 | $49.35 | $58.83 | 0 |
| 2025-09-24 | $49.35 | $58.83 | 400 |
| 2025-09-23 | $49.29 | $58.76 | 1,700 |
| 2025-09-22 | $46.00 | $54.84 | 100 |
| 2025-09-19 | $45.50 | $54.24 | 0 |
| 2025-09-18 | $45.50 | $54.24 | 300 |
| 2025-09-17 | $44.60 | $53.17 | 3,000 |
| 2025-09-16 | $45.74 | $54.53 | 600 |
| 2025-09-15 | $45.49 | $54.23 | 200 |
| 2025-09-12 | $45.50 | $54.24 | 700 |
| 2025-09-11 | $45.50 | $54.24 | 500 |
| 2025-09-10 | $45.50 | $54.24 | 0 |
| 2025-09-09 | $45.50 | $54.24 | 1,100 |
| 2025-09-08 | $45.85 | $54.17 | 400 |
| 2025-09-05 | $45.50 | $53.76 | 800 |
| 2025-09-04 | $45.25 | $53.46 | 0 |
| 2025-09-03 | $45.25 | $53.46 | 400 |
| 2025-09-02 | $45.90 | $54.23 | 600 |
| 2025-08-29 | $45.06 | $53.24 | 0 |
| 2025-08-28 | $45.06 | $53.24 | 0 |
| 2025-08-27 | $45.06 | $53.24 | 1,000 |
| 2025-08-26 | $45.25 | $53.46 | 0 |
| 2025-08-25 | $45.25 | $53.46 | 0 |
| 2025-08-22 | $45.25 | $53.46 | 300 |
| 2025-08-21 | $45.25 | $53.46 | 100 |
| 2025-08-20 | $45.00 | $53.17 | 600 |
| 2025-08-19 | $45.00 | $53.17 | 800 |
| 2025-08-18 | $45.00 | $53.17 | 100 |
| 2025-08-15 | $45.01 | $53.18 | 700 |
| 2025-08-14 | $45.02 | $53.19 | 200 |
| 2025-08-13 | $45.00 | $53.17 | 0 |
| 2025-08-12 | $45.00 | $53.17 | 300 |
| 2025-08-11 | $45.00 | $53.17 | 700 |
| 2025-08-08 | $45.00 | $53.17 | 900 |
| 2025-08-07 | $45.99 | $54.34 | 100 |
| 2025-08-06 | $45.00 | $53.17 | 1,200 |
| 2025-08-05 | $45.00 | $53.17 | 500 |
| 2025-08-04 | $44.50 | $52.58 | 0 |
| 2025-08-01 | $44.50 | $52.58 | 500 |
| 2025-07-31 | $44.99 | $53.15 | 1,200 |
| 2025-07-30 | $44.00 | $51.99 | 1,100 |
| 2025-07-29 | $44.00 | $51.99 | 700 |
| 2025-07-28 | $44.08 | $52.07 | 100 |
| 2025-07-25 | $44.00 | $51.99 | 0 |
| 2025-07-24 | $44.00 | $51.99 | 1,600 |
| 2025-07-23 | $44.01 | $52.00 | 0 |
| 2025-07-22 | $44.01 | $52.00 | 1,300 |
| 2025-07-21 | $43.80 | $51.75 | 2,100 |
| 2025-07-18 | $43.70 | $51.63 | 200 |
| 2025-07-17 | $43.65 | $51.57 | 0 |
| 2025-07-16 | $43.65 | $51.57 | 300 |
| 2025-07-15 | $43.65 | $51.57 | 2,300 |
| 2025-07-14 | $43.67 | $51.60 | 16,000 |
| 2025-07-11 | $43.65 | $51.57 | 1,800 |
| 2025-07-10 | $44.00 | $51.99 | 700 |
| 2025-07-09 | $44.00 | $51.99 | 1,100 |
| 2025-07-08 | $43.65 | $51.57 | 200 |
| 2025-07-07 | $43.56 | $51.47 | 0 |
| 2025-07-03 | $43.56 | $51.47 | 0 |
| 2025-07-02 | $43.56 | $51.47 | 100 |
| 2025-07-01 | $43.55 | $51.45 | 400 |
| 2025-06-30 | $43.50 | $51.39 | 1,100 |
| 2025-06-27 | $43.61 | $51.52 | 100 |
| 2025-06-26 | $43.50 | $51.39 | 1,800 |
| 2025-06-25 | $44.00 | $51.99 | 0 |
| 2025-06-24 | $44.00 | $51.99 | 3,600 |
| 2025-06-23 | $43.76 | $51.70 | 100 |
| 2025-06-20 | $43.00 | $50.80 | 0 |
| 2025-06-18 | $43.00 | $50.80 | 200 |
| 2025-06-17 | $43.76 | $51.70 | 0 |
| 2025-06-16 | $43.76 | $51.70 | 0 |
| 2025-06-13 | $43.76 | $51.70 | 0 |
| 2025-06-12 | $43.76 | $51.70 | 0 |
| 2025-06-11 | $43.76 | $51.70 | 0 |
| 2025-06-10 | $43.76 | $51.70 | 0 |
| 2025-06-09 | $43.76 | $51.22 | 0 |
| 2025-06-06 | $43.76 | $51.22 | 0 |
| 2025-06-05 | $43.76 | $51.22 | 0 |
| 2025-06-04 | $43.76 | $51.22 | 0 |
| 2025-06-03 | $43.76 | $51.22 | 200 |
| 2025-06-02 | $41.75 | $48.86 | 0 |
| 2025-05-30 | $41.75 | $48.86 | 0 |
| 2025-05-29 | $41.75 | $48.86 | 0 |
| 2025-05-28 | $41.75 | $48.86 | 200 |
| 2025-05-27 | $41.01 | $48.00 | 0 |
| 2025-05-23 | $41.01 | $48.00 | 0 |
| 2025-05-22 | $41.01 | $48.00 | 0 |
| 2025-05-21 | $41.01 | $48.00 | 0 |
| 2025-05-20 | $41.01 | $48.00 | 0 |
| 2025-05-19 | $41.01 | $48.00 | 0 |
| 2025-05-16 | $41.01 | $48.00 | 0 |
| 2025-05-15 | $41.01 | $48.00 | 0 |
| 2025-05-14 | $41.01 | $48.00 | 0 |
| 2025-05-13 | $41.01 | $48.00 | 300 |
| 2025-05-12 | $41.25 | $48.28 | 0 |
| 2025-05-09 | $41.25 | $48.28 | 0 |
| 2025-05-08 | $41.25 | $48.28 | 0 |
| 2025-05-07 | $41.25 | $48.28 | 400 |
| 2025-05-06 | $41.00 | $47.99 | 0 |
| 2025-05-05 | $41.00 | $47.99 | 0 |
| 2025-05-02 | $41.00 | $47.99 | 0 |
| 2025-05-01 | $41.00 | $47.99 | 0 |
| 2025-04-30 | $41.00 | $47.99 | 100 |
| 2025-04-29 | $40.92 | $47.90 | 300 |
| 2025-04-28 | $40.71 | $47.65 | 200 |
| 2025-04-25 | $41.00 | $47.99 | 700 |
| 2025-04-24 | $40.89 | $47.86 | 0 |
| 2025-04-23 | $40.89 | $47.86 | 1,500 |
| 2025-04-22 | $40.89 | $47.86 | 700 |
| 2025-04-21 | $40.89 | $47.86 | 200 |
| 2025-04-17 | $41.50 | $48.57 | 300 |
| 2025-04-16 | $40.89 | $47.86 | 600 |
| 2025-04-15 | $40.89 | $47.86 | 0 |
| 2025-04-14 | $40.89 | $47.86 | 0 |
| 2025-04-11 | $40.89 | $47.86 | 0 |
| 2025-04-10 | $40.89 | $47.86 | 0 |
| 2025-04-09 | $40.89 | $47.86 | 0 |
| 2025-04-08 | $40.89 | $47.86 | 100 |
| 2025-04-07 | $41.52 | $48.60 | 200 |
| 2025-04-04 | $41.50 | $48.57 | 200 |
| 2025-04-03 | $40.89 | $47.86 | 1,000 |
| 2025-04-02 | $40.89 | $47.86 | 200 |
| 2025-04-01 | $40.40 | $47.28 | 2,700 |
| 2025-03-31 | $44.00 | $51.50 | 600 |
| 2025-03-28 | $44.46 | $52.04 | 0 |
| 2025-03-27 | $44.46 | $52.04 | 0 |
| 2025-03-26 | $44.46 | $52.04 | 0 |
| 2025-03-25 | $44.46 | $52.04 | 7,500 |
| 2025-03-24 | $42.75 | $50.04 | 200 |
| 2025-03-21 | $42.00 | $49.16 | 0 |
| 2025-03-20 | $42.00 | $49.16 | 500 |
| 2025-03-19 | $42.00 | $49.16 | 1,100 |
| 2025-03-18 | $42.00 | $49.16 | 700 |
| 2025-03-17 | $43.00 | $50.33 | 200 |
| 2025-03-14 | $40.21 | $47.06 | 0 |
| 2025-03-13 | $40.21 | $47.06 | 0 |
| 2025-03-12 | $40.21 | $47.06 | 900 |
| 2025-03-11 | $40.05 | $46.88 | 0 |
| 2025-03-10 | $40.05 | $46.41 | 600 |
| 2025-03-07 | $40.05 | $46.41 | 600 |
| 2025-03-06 | $41.25 | $47.80 | 2,100 |
| 2025-03-05 | $41.25 | $47.80 | 300 |
| 2025-03-04 | $40.44 | $46.86 | 0 |
| 2025-03-03 | $40.44 | $46.86 | 200 |
| 2025-02-28 | $40.00 | $46.35 | 0 |
| 2025-02-27 | $40.00 | $46.35 | 400 |
| 2025-02-26 | $40.00 | $46.35 | 0 |
| 2025-02-25 | $40.00 | $46.35 | 2,100 |
| 2025-02-24 | $40.69 | $47.15 | 200 |
| 2025-02-21 | $40.69 | $47.15 | 200 |
| 2025-02-20 | $40.00 | $46.35 | 2,100 |
| 2025-02-19 | $40.00 | $46.35 | 200 |
| 2025-02-18 | $40.00 | $46.35 | 0 |
| 2025-02-14 | $40.00 | $46.35 | 900 |
| 2025-02-13 | $40.00 | $46.35 | 600 |
| 2025-02-12 | $40.00 | $46.35 | 2,700 |
| 2025-02-11 | $38.50 | $44.61 | 100 |
| 2025-02-10 | $39.75 | $46.06 | 0 |
| 2025-02-07 | $39.75 | $46.06 | 100 |
| 2025-02-06 | $38.00 | $44.03 | 700 |
| 2025-02-05 | $37.95 | $43.97 | 0 |
| 2025-02-04 | $37.95 | $43.97 | 0 |
| 2025-02-03 | $37.95 | $43.97 | 1,000 |
| 2025-01-31 | $37.95 | $43.97 | 0 |
| 2025-01-30 | $37.95 | $43.97 | 800 |
| 2025-01-29 | $37.98 | $44.01 | 400 |
| 2025-01-28 | $37.38 | $43.31 | 100 |
| 2025-01-27 | $36.38 | $42.15 | 100 |
| 2025-01-24 | $37.45 | $43.39 | 0 |
| 2025-01-23 | $37.45 | $43.39 | 200 |
| 2025-01-22 | $36.99 | $42.86 | 0 |
| 2025-01-21 | $36.99 | $42.86 | 3,300 |
| 2025-01-17 | $37.00 | $42.87 | 2,300 |
| 2025-01-16 | $37.98 | $44.01 | 2,000 |
| 2025-01-15 | $36.89 | $42.75 | 1,600 |
| 2025-01-14 | $36.94 | $42.80 | 1,700 |
| 2025-01-13 | $36.00 | $41.71 | 1,700 |
| 2025-01-10 | $36.11 | $41.84 | 1,500 |
| 2025-01-08 | $37.75 | $43.74 | 0 |
| 2025-01-07 | $37.75 | $43.74 | 800 |
| 2025-01-06 | $37.50 | $43.45 | 300 |
| 2025-01-03 | $37.50 | $43.45 | 1,300 |
| 2025-01-02 | $37.25 | $43.16 | 1,500 |