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
- 2025-01-22 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 | $33.36 | $33.36 | 73,263 | — | — |
| 2025-12-30 | $36.32 | $36.32 | 165,763 | — | — |
| 2025-12-29 | $51.20 | $51.20 | 45,713 | — | — |
| 2025-12-26 | $53.20 | $53.20 | 24,663 | — | — |
| 2025-12-24 | $58.40 | $58.40 | 8,725 | — | — |
| 2025-12-23 | $58.80 | $58.80 | 42,525 | — | — |
| 2025-12-22 | $55.92 | $55.92 | 47,775 | — | — |
| 2025-12-19 | $55.84 | $55.84 | 99,063 | — | — |
| 2025-12-18 | $49.60 | $49.60 | 50,675 | — | — |
| 2025-12-17 | $51.60 | $51.60 | 48,050 | — | — |
| 2025-12-16 | $52.80 | $52.80 | 42,963 | — | — |
| 2025-12-15 | $57.12 | $57.12 | 102,263 | — | — |
| 2025-12-12 | $64.08 | $64.08 | 68,425 | — | — |
| 2025-12-11 | $68.00 | $68.00 | 49,988 | — | — |
| 2025-12-10 | $67.84 | $67.84 | 110,113 | — | — |
| 2025-12-09 | $76.64 | $76.64 | 360,950 | — | — |
| 2025-12-08 | $63.44 | $63.44 | 93,038 | — | — |
| 2025-12-05 | $69.60 | $69.60 | 79,550 | — | — |
| 2025-12-04 | $73.28 | $73.28 | 105,438 | — | — |
| 2025-12-03 | $80.00 | $80.00 | 75,988 | — | — |
| 2025-12-02 | $84.00 | $84.00 | 72,263 | — | — |
| 2025-12-01 | $85.52 | $85.52 | 57,625 | — | — |
| 2025-11-28 | $92.40 | $92.40 | 24,963 | — | — |
| 2025-11-26 | $91.84 | $91.84 | 75,100 | — | — |
| 2025-11-25 | $91.04 | $91.04 | 44,725 | — | — |
| 2025-11-24 | $94.40 | $94.40 | 138,638 | — | — |
| 2025-11-21 | $96.96 | $96.96 | 82,388 | — | — |
| 2025-11-20 | $95.20 | $95.20 | 127,600 | — | — |
| 2025-11-19 | $107.68 | $107.68 | 160,688 | — | — |
| 2025-11-18 | $129.60 | $129.60 | 369,150 | — | — |
| 2025-11-17 | $108.72 | $108.72 | 187,638 | — | — |
| 2025-11-14 | $84.24 | $84.24 | 192,300 | — | — |
| 2025-11-13 | $108.00 | $108.00 | 67,925 | — | — |
| 2025-11-12 | $112.00 | $112.00 | 135,463 | — | — |
| 2025-11-11 | $130.80 | $130.80 | 64,713 | — | — |
| 2025-11-10 | $139.84 | $139.84 | 106,625 | — | — |
| 2025-11-07 | $136.88 | $136.88 | 74,550 | — | — |
| 2025-11-06 | $152.64 | $152.64 | 81,950 | — | — |
| 2025-11-05 | $160.00 | $160.00 | 82,263 | — | — |
| 2025-11-04 | $146.00 | $146.00 | 141,813 | — | — |
| 2025-11-03 | $189.04 | $189.04 | 184,138 | — | — |
| 2025-10-31 | $167.12 | $167.12 | 166,663 | — | — |
| 2025-10-30 | $146.16 | $146.16 | 135,338 | — | — |
| 2025-10-29 | $126.40 | $126.40 | 71,063 | — | — |
| 2025-10-28 | $119.20 | $119.20 | 80,775 | — | — |
| 2025-10-27 | $126.08 | $126.08 | 122,563 | — | — |
| 2025-10-24 | $112.00 | $112.00 | 64,188 | — | — |
| 2025-10-23 | $114.56 | $114.56 | 74,463 | — | — |
| 2025-10-22 | $106.56 | $106.56 | 64,413 | — | — |
| 2025-10-21 | $121.60 | $121.60 | 101,750 | — | — |
| 2025-10-20 | $117.44 | $117.44 | 165,663 | — | — |
| 2025-10-17 | $118.40 | $118.40 | 114,038 | — | — |
| 2025-10-16 | $133.36 | $133.36 | 119,200 | — | — |
| 2025-10-15 | $163.44 | $163.44 | 126,050 | — | — |
| 2025-10-14 | $186.40 | $186.40 | 85,788 | — | — |
| 2025-10-13 | $205.60 | $205.60 | 151,050 | — | — |
| 2025-10-10 | $199.44 | $199.44 | 194,650 | — | — |
| 2025-10-09 | $251.12 | $251.12 | 488,375 | — | — |
| 2025-10-08 | $247.92 | $247.92 | 230,800 | — | — |
| 2025-10-07 | $193.60 | $193.60 | 172,513 | — | — |
| 2025-10-06 | $158.40 | $158.40 | 108,125 | — | — |
| 2025-10-03 | $131.76 | $131.76 | 74,625 | — | — |
| 2025-10-02 | $126.40 | $126.40 | 84,900 | — | — |
| 2025-10-01 | $116.48 | $116.48 | 43,488 | — | — |
| 2025-09-30 | $115.04 | $115.04 | 55,575 | — | — |
| 2025-09-29 | $119.92 | $119.92 | 74,075 | — | — |
| 2025-09-26 | $113.04 | $113.04 | 61,325 | — | — |
| 2025-09-25 | $105.60 | $105.60 | 119,325 | — | — |
| 2025-09-24 | $126.00 | $126.00 | 54,900 | — | — |
| 2025-09-23 | $121.60 | $121.60 | 94,388 | — | — |
| 2025-09-22 | $142.00 | $142.00 | 181,825 | — | — |
| 2025-09-19 | $108.80 | $108.80 | 113,663 | — | — |
| 2025-09-18 | $90.24 | $90.24 | 65,050 | — | — |
| 2025-09-17 | $83.68 | $83.68 | 74,088 | — | — |
| 2025-09-16 | $80.00 | $80.00 | 44,775 | — | — |
| 2025-09-15 | $84.00 | $84.00 | 56,350 | — | — |
| 2025-09-12 | $75.20 | $75.20 | 43,900 | — | — |
| 2025-09-11 | $70.40 | $70.40 | 85,350 | — | — |
| 2025-09-10 | $84.56 | $84.56 | 221,513 | — | — |
| 2025-09-09 | $64.00 | $64.00 | 39,300 | — | — |
| 2025-09-08 | $64.54 | $64.54 | 17,000 | — | — |
| 2025-09-05 | $65.19 | $65.19 | 22,800 | — | — |
| 2025-09-04 | $63.94 | $63.94 | 30,200 | — | — |
| 2025-09-03 | $57.92 | $57.92 | 31,800 | — | — |
| 2025-09-02 | $60.25 | $60.25 | 33,900 | — | — |
| 2025-08-29 | $60.50 | $60.50 | 28,700 | — | — |
| 2025-08-28 | $62.73 | $62.73 | 19,200 | — | — |
| 2025-08-27 | $58.45 | $58.45 | 23,900 | — | — |
| 2025-08-26 | $61.50 | $61.50 | 47,800 | — | — |
| 2025-08-25 | $58.07 | $58.07 | 20,400 | — | — |
| 2025-08-22 | $57.89 | $57.89 | 25,800 | — | — |
| 2025-08-21 | $56.97 | $56.97 | 44,200 | — | — |
| 2025-08-20 | $55.70 | $55.70 | 26,600 | — | — |
| 2025-08-19 | $56.00 | $56.00 | 25,400 | — | — |
| 2025-08-18 | $55.73 | $55.73 | 33,200 | — | — |
| 2025-08-15 | $52.80 | $52.80 | 20,100 | — | — |
| 2025-08-14 | $54.94 | $54.94 | 24,400 | — | — |
| 2025-08-13 | $57.00 | $57.00 | 36,600 | — | — |
| 2025-08-12 | $51.46 | $51.46 | 32,100 | — | — |
| 2025-08-11 | $46.15 | $46.15 | 20,900 | — | — |
| 2025-08-08 | $44.10 | $44.10 | 28,100 | — | — |
| 2025-08-07 | $46.50 | $46.50 | 30,500 | — | — |
| 2025-08-06 | $46.80 | $46.80 | 48,600 | — | — |
| 2025-08-05 | $50.48 | $50.48 | 48,500 | — | — |
| 2025-08-04 | $52.59 | $52.59 | 51,000 | — | — |
| 2025-08-01 | $55.81 | $55.81 | 47,300 | — | — |
| 2025-07-31 | $53.00 | $53.00 | 54,000 | — | — |
| 2025-07-30 | $55.88 | $55.88 | 75,700 | — | — |
| 2025-07-29 | $53.08 | $53.08 | 72,500 | — | — |
| 2025-07-28 | $54.02 | $54.02 | 76,300 | — | — |
| 2025-07-25 | $51.23 | $51.23 | 44,100 | — | — |
| 2025-07-24 | $56.30 | $56.30 | 27,400 | — | — |
| 2025-07-23 | $59.47 | $59.47 | 23,000 | — | — |
| 2025-07-22 | $56.07 | $56.07 | 26,600 | — | — |
| 2025-07-21 | $57.12 | $57.12 | 30,200 | — | — |
| 2025-07-18 | $61.46 | $61.46 | 31,000 | — | — |
| 2025-07-17 | $66.25 | $66.25 | 33,200 | — | — |
| 2025-07-16 | $65.86 | $65.86 | 130,000 | — | — |
| 2025-07-15 | $59.24 | $59.24 | 27,000 | — | — |
| 2025-07-14 | $62.00 | $62.00 | 56,200 | — | — |
| 2025-07-11 | $66.50 | $66.50 | 62,900 | — | — |
| 2025-07-10 | $63.02 | $63.02 | 113,500 | — | — |
| 2025-07-09 | $54.50 | $54.50 | 35,700 | — | — |
| 2025-07-08 | $51.35 | $51.35 | 40,900 | — | — |
| 2025-07-07 | $47.31 | $47.31 | 17,600 | — | — |
| 2025-07-03 | $44.11 | $44.11 | 23,300 | — | — |
| 2025-07-02 | $47.35 | $47.35 | 14,200 | — | — |
| 2025-07-01 | $48.60 | $48.60 | 18,100 | — | — |
| 2025-06-30 | $51.44 | $51.44 | 24,800 | — | — |
| 2025-06-27 | $51.30 | $51.30 | 56,200 | — | — |
| 2025-06-26 | $45.97 | $45.97 | 28,900 | — | — |
| 2025-06-25 | $50.59 | $50.59 | 55,300 | — | — |
| 2025-06-24 | $46.56 | $46.56 | 37,500 | — | — |
| 2025-06-23 | $42.33 | $42.33 | 20,400 | — | — |
| 2025-06-20 | $45.00 | $45.00 | 40,400 | — | — |
| 2025-06-18 | $46.51 | $46.51 | 25,000 | — | — |
| 2025-06-17 | $47.83 | $47.83 | 35,300 | — | — |
| 2025-06-16 | $46.12 | $46.12 | 54,500 | — | — |
| 2025-06-13 | $49.89 | $49.89 | 27,300 | — | — |
| 2025-06-12 | $52.45 | $52.45 | 29,300 | — | — |
| 2025-06-11 | $56.97 | $56.97 | 56,000 | — | — |
| 2025-06-10 | $56.81 | $56.81 | 76,900 | — | — |
| 2025-06-09 | $64.30 | $64.30 | 81,000 | — | — |
| 2025-06-06 | $63.00 | $63.00 | 114,900 | — | — |
| 2025-06-05 | $42.50 | $42.50 | 38,200 | — | — |
| 2025-06-04 | $45.88 | $45.88 | 25,900 | — | — |
| 2025-06-03 | $45.98 | $45.98 | 77,900 | — | — |
| 2025-06-02 | $45.67 | $45.67 | 66,200 | — | — |
| 2025-05-30 | $53.81 | $53.81 | 45,400 | — | — |
| 2025-05-29 | $58.21 | $58.21 | 31,600 | — | — |
| 2025-05-28 | $61.50 | $61.50 | 47,300 | — | — |
| 2025-05-27 | $60.61 | $60.61 | 73,000 | — | — |
| 2025-05-23 | $57.01 | $57.01 | 87,300 | — | — |
| 2025-05-22 | $64.79 | $64.79 | 75,600 | — | — |
| 2025-05-21 | $66.45 | $66.45 | 73,100 | — | — |
| 2025-05-20 | $88.00 | $88.00 | 52,000 | — | — |
| 2025-05-19 | $93.11 | $93.11 | 68,000 | — | — |
| 2025-05-16 | $90.81 | $90.81 | 41,900 | — | — |
| 2025-05-15 | $88.20 | $88.20 | 50,500 | — | — |
| 2025-05-14 | $84.00 | $84.00 | 63,300 | — | — |
| 2025-05-13 | $77.00 | $77.00 | 51,600 | — | — |
| 2025-05-12 | $73.16 | $73.16 | 42,400 | — | — |
| 2025-05-09 | $65.63 | $65.63 | 41,600 | — | — |
| 2025-05-08 | $57.51 | $57.51 | 27,300 | — | — |
| 2025-05-07 | $55.02 | $55.02 | 39,900 | — | — |
| 2025-05-06 | $76.12 | $76.12 | 26,900 | — | — |
| 2025-05-05 | $84.85 | $84.85 | 18,600 | — | — |
| 2025-05-02 | $90.05 | $90.05 | 27,800 | — | — |
| 2025-05-01 | $90.20 | $90.20 | 25,900 | — | — |
| 2025-04-30 | $88.79 | $88.79 | 19,800 | — | — |
| 2025-04-29 | $90.21 | $90.21 | 32,100 | — | — |
| 2025-04-28 | $92.50 | $92.50 | 33,700 | — | — |
| 2025-04-25 | $92.70 | $92.70 | 31,000 | — | — |
| 2025-04-24 | $101.00 | $101.00 | 26,400 | — | — |
| 2025-04-23 | $93.00 | $93.00 | 82,900 | — | — |
| 2025-04-22 | $103.50 | $103.50 | 29,100 | — | — |
| 2025-04-21 | $104.50 | $104.50 | 23,900 | — | — |
| 2025-04-17 | $115.10 | $115.10 | 48,300 | — | — |
| 2025-04-16 | $121.00 | $121.00 | 55,700 | — | — |
| 2025-04-15 | $138.01 | $138.01 | 84,900 | — | — |
| 2025-04-14 | $118.98 | $118.98 | 43,600 | — | — |
| 2025-04-11 | $107.14 | $107.14 | 32,500 | — | — |
| 2025-04-10 | $104.00 | $104.00 | 46,700 | — | — |
| 2025-04-09 | $95.57 | $95.57 | 36,900 | — | — |
| 2025-04-08 | $95.00 | $95.00 | 38,100 | — | — |
| 2025-04-07 | $95.90 | $95.90 | 31,300 | — | — |
| 2025-04-04 | $96.89 | $96.89 | 29,400 | — | — |
| 2025-04-03 | $102.55 | $102.55 | 42,000 | — | — |
| 2025-04-02 | $94.99 | $94.99 | 49,100 | — | — |
| 2025-04-01 | $93.90 | $93.90 | 26,100 | — | — |
| 2025-03-31 | $88.70 | $88.70 | 42,400 | — | — |
| 2025-03-28 | $94.90 | $94.90 | 28,200 | — | — |
| 2025-03-27 | $101.00 | $101.00 | 83,100 | — | — |
| 2025-03-26 | $107.29 | $107.29 | 41,300 | — | — |
| 2025-03-25 | $96.99 | $96.99 | 54,700 | — | — |
| 2025-03-24 | $91.42 | $91.42 | 124,000 | — | — |
| 2025-03-21 | $110.00 | $110.00 | 72,900 | — | — |
| 2025-03-20 | $108.79 | $108.79 | 164,500 | — | — |
| 2025-03-19 | $103.00 | $103.00 | 123,000 | — | — |
| 2025-03-18 | $72.06 | $72.06 | 53,700 | — | — |
| 2025-03-17 | $64.80 | $64.80 | 60,400 | — | — |
| 2025-03-14 | $52.81 | $52.81 | 26,500 | — | — |
| 2025-03-13 | $51.23 | $51.23 | 52,400 | — | — |
| 2025-03-12 | $51.00 | $51.00 | 44,100 | — | — |
| 2025-03-11 | $50.69 | $50.69 | 47,800 | — | — |
| 2025-03-10 | $50.16 | $50.16 | 49,800 | — | — |
| 2025-03-07 | $54.13 | $54.13 | 79,700 | — | — |
| 2025-03-06 | $60.10 | $60.10 | 60,000 | — | — |
| 2025-03-05 | $68.99 | $68.99 | 89,200 | — | — |
| 2025-03-04 | $75.99 | $75.99 | 88,300 | — | — |
| 2025-03-03 | $76.82 | $76.82 | 85,900 | — | — |
| 2025-02-28 | $68.72 | $68.72 | 98,700 | — | — |
| 2025-02-27 | $67.87 | $67.87 | 98,300 | — | — |
| 2025-02-26 | $57.99 | $57.99 | 94,900 | — | — |
| 2025-02-25 | $52.45 | $52.45 | 271,600 | — | — |
| 2025-02-24 | $69.34 | $69.34 | 176,400 | — | — |
| 2025-02-21 | $50.00 | $50.00 | 263,500 | — | — |
| 2025-02-20 | $43.80 | $43.80 | 32,600 | — | — |
| 2025-02-19 | $42.00 | $42.00 | 302,900 | — | — |
| 2025-02-18 | $42.01 | $42.01 | 71,200 | — | — |
| 2025-02-14 | $44.75 | $44.75 | 149,400 | — | — |
| 2025-02-13 | $51.91 | $51.91 | 96,000 | — | — |
| 2025-02-12 | $47.60 | $47.60 | 124,800 | — | — |
| 2025-02-11 | $41.34 | $41.34 | 59,300 | — | — |
| 2025-02-10 | $44.48 | $44.48 | 186,800 | — | — |
| 2025-02-07 | $45.25 | $45.25 | 350,200 | — | — |
| 2025-02-06 | $39.30 | $39.30 | 152,500 | — | — |
| 2025-02-05 | $36.55 | $36.55 | 97,500 | — | — |
| 2025-02-04 | $36.55 | $36.55 | 305,800 | — | — |
| 2025-02-03 | $31.42 | $31.42 | 166,900 | — | — |
| 2025-01-31 | $29.25 | $29.25 | 710,200 | — | — |
| 2025-01-30 | $35.01 | $35.01 | 479,300 | — | — |
| 2025-01-29 | $50.15 | $50.15 | 3,341,900 | — | — |
| 2025-01-28 | $14.99 | $14.99 | 1,738,200 | — | — |
| 2025-01-27 | $9.42 | $9.42 | 397,400 | — | — |
| 2025-01-24 | $8.55 | $8.55 | 582,500 | — | — |
| 2025-01-23 | $12.75 | $12.75 | 9,759,800 | — | — |
| 2025-01-22 | $5.69 | $5.69 | 2,413,400 | — | — |