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 2026-09-03
- 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 | $34.75 | $34.75 | 140,096 | — | — |
| 2025-12-30 | $31.00 | $31.00 | 109,048 | — | — |
| 2025-12-29 | $34.00 | $34.00 | 270,764 | — | — |
| 2025-12-26 | $32.25 | $32.25 | 420 | — | — |
| 2025-12-24 | $32.25 | $32.25 | 128 | — | — |
| 2025-12-23 | $32.97 | $32.97 | 1,652 | — | — |
| 2025-12-22 | $30.75 | $30.75 | 1,460 | — | — |
| 2025-12-19 | $31.75 | $31.75 | 496 | — | — |
| 2025-12-18 | $33.00 | $33.00 | 324 | — | — |
| 2025-12-17 | $33.75 | $33.75 | 1,792 | — | — |
| 2025-12-16 | $32.50 | $32.50 | 564 | — | — |
| 2025-12-15 | $38.25 | $38.25 | 392 | — | — |
| 2025-12-12 | $38.25 | $38.25 | 2,548 | — | — |
| 2025-12-11 | $35.25 | $35.25 | 15,476 | — | — |
| 2025-12-10 | $35.75 | $35.75 | 588 | — | — |
| 2025-12-09 | $39.25 | $39.25 | 11,452 | — | — |
| 2025-12-08 | $34.25 | $34.25 | 32,276 | — | — |
| 2025-12-05 | $36.00 | $36.00 | 25,216 | — | — |
| 2025-12-04 | $40.75 | $40.75 | 57,744 | — | — |
| 2025-12-03 | $40.75 | $40.75 | 57,096 | — | — |
| 2025-12-02 | $39.25 | $39.25 | 54,784 | — | — |
| 2025-12-01 | $38.50 | $38.50 | 66,872 | — | — |
| 2025-11-28 | $40.50 | $40.50 | 6,112 | — | — |
| 2025-11-26 | $40.25 | $40.25 | 7,752 | — | — |
| 2025-11-25 | $41.25 | $41.25 | 7,792 | — | — |
| 2025-11-24 | $41.25 | $41.25 | 7,176 | — | — |
| 2025-11-21 | $43.50 | $43.50 | 7,816 | — | — |
| 2025-11-20 | $43.75 | $43.75 | 8,772 | — | — |
| 2025-11-19 | $43.75 | $43.75 | 7,264 | — | — |
| 2025-11-18 | $44.00 | $44.00 | 8,868 | — | — |
| 2025-11-17 | $44.50 | $44.50 | 15,712 | — | — |
| 2025-11-14 | $44.25 | $44.25 | 13,016 | — | — |
| 2025-11-13 | $45.00 | $45.00 | 12,096 | — | — |
| 2025-11-12 | $45.00 | $45.00 | 18,384 | — | — |
| 2025-11-11 | $39.50 | $39.50 | 65,256 | — | — |
| 2025-11-10 | $29.25 | $29.25 | 2,732 | — | — |
| 2025-11-07 | $27.75 | $27.75 | 4,088 | — | — |
| 2025-11-06 | $23.05 | $23.05 | 1,448 | — | — |
| 2025-11-05 | $28.75 | $28.75 | 1,164 | — | — |
| 2025-11-04 | $29.38 | $29.38 | 1,324 | — | — |
| 2025-11-03 | $29.50 | $29.50 | 816 | — | — |
| 2025-10-31 | $30.00 | $30.00 | 972 | — | — |
| 2025-10-30 | $30.00 | $30.00 | 1,324 | — | — |
| 2025-10-29 | $33.00 | $33.00 | 612 | — | — |
| 2025-10-28 | $32.25 | $32.25 | 236 | — | — |
| 2025-10-27 | $33.50 | $33.50 | 60 | — | — |
| 2025-10-24 | $33.50 | $33.50 | 220 | — | — |
| 2025-10-23 | $32.50 | $32.50 | 572 | — | — |
| 2025-10-22 | $32.55 | $32.55 | 168 | — | — |
| 2025-10-21 | $32.75 | $32.75 | 156 | — | — |
| 2025-10-20 | $34.25 | $34.25 | 112 | — | — |
| 2025-10-17 | $32.97 | $32.97 | 176 | — | — |
| 2025-10-16 | $33.50 | $33.50 | 408 | — | — |
| 2025-10-15 | $33.75 | $33.75 | 780 | — | — |
| 2025-10-14 | $35.50 | $35.50 | 676 | — | — |
| 2025-10-13 | $33.00 | $33.00 | 1,116 | — | — |
| 2025-10-10 | $33.00 | $33.00 | 420 | — | — |
| 2025-10-09 | $33.75 | $33.75 | 64 | — | — |
| 2025-10-08 | $33.50 | $33.50 | 260 | — | — |
| 2025-10-07 | $33.35 | $33.35 | 260 | — | — |
| 2025-10-06 | $35.47 | $35.47 | 932 | — | — |
| 2025-10-03 | $34.00 | $34.00 | 180 | — | — |
| 2025-10-02 | $33.88 | $33.88 | 208 | — | — |
| 2025-10-01 | $33.28 | $33.28 | 572 | — | — |
| 2025-09-30 | $32.75 | $32.75 | 576 | — | — |
| 2025-09-29 | $32.00 | $32.00 | 996 | — | — |
| 2025-09-26 | $35.00 | $35.00 | 152 | — | — |
| 2025-09-25 | $34.75 | $34.75 | 1,108 | — | — |
| 2025-09-24 | $35.50 | $35.50 | 484 | — | — |
| 2025-09-23 | $34.25 | $34.25 | 1,236 | — | — |
| 2025-09-22 | $31.75 | $31.75 | 2,688 | — | — |
| 2025-09-19 | $32.50 | $32.50 | 2,120 | — | — |
| 2025-09-18 | $36.75 | $36.75 | 1,564 | — | — |
| 2025-09-17 | $39.13 | $39.13 | 1,992 | — | — |
| 2025-09-16 | $40.50 | $40.50 | 3,468 | — | — |
| 2025-09-15 | $38.75 | $38.75 | 1,232 | — | — |
| 2025-09-12 | $37.00 | $37.00 | 2,628 | — | — |
| 2025-09-11 | $34.50 | $34.50 | 2,488 | — | — |
| 2025-09-10 | $37.25 | $37.25 | 20,660 | — | — |
| 2025-09-09 | $35.50 | $35.50 | 4,636 | — | — |
| 2025-09-08 | $33.25 | $33.25 | 1,152 | — | — |
| 2025-09-05 | $31.40 | $31.40 | 276 | — | — |
| 2025-09-04 | $32.63 | $32.63 | 2,144 | — | — |
| 2025-09-03 | $30.25 | $30.25 | 276 | — | — |
| 2025-09-02 | $30.00 | $30.00 | 620 | — | — |
| 2025-08-29 | $29.50 | $29.50 | 80 | — | — |
| 2025-08-28 | $30.00 | $30.00 | 412 | — | — |
| 2025-08-27 | $30.00 | $30.00 | 784 | — | — |
| 2025-08-26 | $29.00 | $29.00 | 856 | — | — |
| 2025-08-25 | $28.25 | $28.25 | 2,144 | — | — |
| 2025-08-22 | $31.50 | $31.50 | 1,332 | — | — |
| 2025-08-21 | $32.92 | $32.92 | 840 | — | — |
| 2025-08-20 | $32.00 | $32.00 | 2,504 | — | — |
| 2025-08-19 | $30.00 | $30.00 | 2,252 | — | — |
| 2025-08-18 | $31.73 | $31.73 | 1,056 | — | — |
| 2025-08-15 | $28.50 | $28.50 | 716 | — | — |
| 2025-08-14 | $28.78 | $28.78 | 840 | — | — |
| 2025-08-13 | $30.00 | $30.00 | 160 | — | — |
| 2025-08-12 | $29.75 | $29.75 | 480 | — | — |
| 2025-08-11 | $30.50 | $30.50 | 348 | — | — |
| 2025-08-08 | $29.50 | $29.50 | 264 | — | — |
| 2025-08-07 | $29.25 | $29.25 | 332 | — | — |
| 2025-08-06 | $29.00 | $29.00 | 224 | — | — |
| 2025-08-05 | $29.50 | $29.50 | 520 | — | — |
| 2025-08-04 | $29.75 | $29.75 | 756 | — | — |
| 2025-08-01 | $31.33 | $31.33 | 200 | — | — |
| 2025-07-31 | $31.88 | $31.88 | 1,516 | — | — |
| 2025-07-30 | $31.42 | $31.42 | 304 | — | — |
| 2025-07-29 | $32.50 | $32.50 | 636 | — | — |
| 2025-07-28 | $31.00 | $31.00 | 508 | — | — |
| 2025-07-25 | $30.85 | $30.85 | 120 | — | — |
| 2025-07-24 | $31.75 | $31.75 | 524 | — | — |
| 2025-07-23 | $31.75 | $31.75 | 316 | — | — |
| 2025-07-22 | $32.50 | $32.50 | 1,104 | — | — |
| 2025-07-21 | $32.50 | $32.50 | 276 | — | — |
| 2025-07-18 | $32.42 | $32.42 | 2,904 | — | — |
| 2025-07-17 | $33.75 | $33.75 | 2,668 | — | — |
| 2025-07-16 | $31.25 | $31.25 | 2,148 | — | — |
| 2025-07-15 | $29.50 | $29.50 | 608 | — | — |
| 2025-07-14 | $29.50 | $29.50 | 1,544 | — | — |
| 2025-07-11 | $29.25 | $29.25 | 628 | — | — |
| 2025-07-10 | $31.50 | $31.50 | 508 | — | — |
| 2025-07-09 | $31.00 | $31.00 | 896 | — | — |
| 2025-07-08 | $30.75 | $30.75 | 2,804 | — | — |
| 2025-07-07 | $32.50 | $32.50 | 1,008 | — | — |
| 2025-07-03 | $31.42 | $31.42 | 1,152 | — | — |
| 2025-07-02 | $31.75 | $31.75 | 428 | — | — |
| 2025-07-01 | $32.50 | $32.50 | 700 | — | — |
| 2025-06-30 | $34.25 | $34.25 | 3,200 | — | — |
| 2025-06-27 | $28.63 | $28.63 | 576 | — | — |
| 2025-06-26 | $29.00 | $29.00 | 2,216 | — | — |
| 2025-06-25 | $25.75 | $25.75 | 1,100 | — | — |
| 2025-06-24 | $27.75 | $27.75 | 876 | — | — |
| 2025-06-23 | $29.00 | $29.00 | 612 | — | — |
| 2025-06-20 | $29.00 | $29.00 | 1,444 | — | — |
| 2025-06-18 | $29.25 | $29.25 | 468 | — | — |
| 2025-06-17 | $29.50 | $29.50 | 672 | — | — |
| 2025-06-16 | $30.75 | $30.75 | 768 | — | — |
| 2025-06-13 | $31.75 | $31.75 | 1,156 | — | — |
| 2025-06-12 | $34.00 | $34.00 | 2,140 | — | — |
| 2025-06-11 | $32.50 | $32.50 | 492 | — | — |
| 2025-06-10 | $32.75 | $32.75 | 512 | — | — |
| 2025-06-09 | $32.75 | $32.75 | 1,104 | — | — |
| 2025-06-06 | $31.00 | $31.00 | 332 | — | — |
| 2025-06-05 | $33.25 | $33.25 | 348 | — | — |
| 2025-06-04 | $32.25 | $32.25 | 932 | — | — |
| 2025-06-03 | $33.75 | $33.75 | 932 | — | — |
| 2025-06-02 | $33.00 | $33.00 | 1,992 | — | — |
| 2025-05-30 | $33.50 | $33.50 | 1,076 | — | — |
| 2025-05-29 | $35.47 | $35.47 | 3,020 | — | — |
| 2025-05-28 | $33.15 | $33.15 | 1,572 | — | — |
| 2025-05-27 | $31.00 | $31.00 | 956 | — | — |
| 2025-05-23 | $30.00 | $30.00 | 408 | — | — |
| 2025-05-22 | $30.50 | $30.50 | 252 | — | — |
| 2025-05-21 | $30.45 | $30.45 | 3,004 | — | — |
| 2025-05-20 | $30.75 | $30.75 | 952 | — | — |
| 2025-05-19 | $31.75 | $31.75 | 1,124 | — | — |
| 2025-05-16 | $30.50 | $30.50 | 276 | — | — |
| 2025-05-15 | $30.50 | $30.50 | 1,192 | — | — |
| 2025-05-14 | $29.00 | $29.00 | 976 | — | — |
| 2025-05-13 | $31.25 | $31.25 | 664 | — | — |
| 2025-05-12 | $31.00 | $31.00 | 3,028 | — | — |
| 2025-05-09 | $36.25 | $36.25 | 3,976 | — | — |
| 2025-05-08 | $30.25 | $30.25 | 6,676 | — | — |
| 2025-05-07 | $26.33 | $26.33 | 480 | — | — |
| 2025-05-06 | $26.00 | $26.00 | 1,448 | — | — |
| 2025-05-05 | $23.78 | $23.78 | 320 | — | — |
| 2025-05-02 | $23.75 | $23.75 | 604 | — | — |
| 2025-05-01 | $23.90 | $23.90 | 868 | — | — |
| 2025-04-30 | $24.00 | $24.00 | 1,368 | — | — |
| 2025-04-29 | $24.17 | $24.17 | 1,996 | — | — |
| 2025-04-28 | $26.38 | $26.38 | 1,848 | — | — |
| 2025-04-25 | $25.25 | $25.25 | 808 | — | — |
| 2025-04-24 | $26.25 | $26.25 | 804 | — | — |
| 2025-04-23 | $25.75 | $25.75 | 676 | — | — |
| 2025-04-22 | $27.08 | $27.08 | 472 | — | — |
| 2025-04-21 | $24.25 | $24.25 | 1,024 | — | — |
| 2025-04-17 | $26.50 | $26.50 | 876 | — | — |
| 2025-04-16 | $26.75 | $26.75 | 392 | — | — |
| 2025-04-15 | $29.00 | $29.00 | 1,260 | — | — |
| 2025-04-14 | $29.25 | $29.25 | 492 | — | — |
| 2025-04-11 | $28.75 | $28.75 | 3,020 | — | — |
| 2025-04-10 | $30.00 | $30.00 | 2,864 | — | — |
| 2025-04-09 | $29.50 | $29.50 | 5,148 | — | — |
| 2025-04-08 | $26.75 | $26.75 | 704 | — | — |
| 2025-04-07 | $26.50 | $26.50 | 1,796 | — | — |
| 2025-04-04 | $30.00 | $30.00 | 900 | — | — |
| 2025-04-03 | $32.75 | $32.75 | 512 | — | — |
| 2025-04-02 | $33.25 | $33.25 | 1,812 | — | — |
| 2025-04-01 | $31.25 | $31.25 | 2,332 | — | — |
| 2025-03-31 | $29.00 | $29.00 | 1,320 | — | — |
| 2025-03-28 | $26.75 | $26.75 | 832 | — | — |
| 2025-03-27 | $29.75 | $29.75 | 1,244 | — | — |
| 2025-03-26 | $31.50 | $31.50 | 412 | — | — |
| 2025-03-25 | $32.00 | $32.00 | 2,812 | — | — |
| 2025-03-24 | $35.50 | $35.50 | 4,344 | — | — |
| 2025-03-21 | $38.25 | $38.25 | 4,884 | — | — |
| 2025-03-20 | $36.25 | $36.25 | 9,692 | — | — |
| 2025-03-19 | $31.25 | $31.25 | 3,920 | — | — |
| 2025-03-18 | $29.17 | $29.17 | 3,936 | — | — |
| 2025-03-17 | $25.75 | $25.75 | 1,100 | — | — |
| 2025-03-14 | $24.75 | $24.75 | 1,156 | — | — |
| 2025-03-13 | $25.25 | $25.25 | 184 | — | — |
| 2025-03-12 | $25.38 | $25.38 | 564 | — | — |
| 2025-03-11 | $24.50 | $24.50 | 708 | — | — |
| 2025-03-10 | $24.50 | $24.50 | 732 | — | — |
| 2025-03-07 | $24.25 | $24.25 | 1,912 | — | — |
| 2025-03-06 | $27.00 | $27.00 | 632 | — | — |
| 2025-03-05 | $27.50 | $27.50 | 1,956 | — | — |
| 2025-03-04 | $27.25 | $27.25 | 7,372 | — | — |
| 2025-03-03 | $30.25 | $30.25 | 1,824 | — | — |
| 2025-02-28 | $32.00 | $32.00 | 1,872 | — | — |
| 2025-02-27 | $33.25 | $33.25 | 1,556 | — | — |
| 2025-02-26 | $35.50 | $35.50 | 960 | — | — |
| 2025-02-25 | $33.75 | $33.75 | 1,212 | — | — |
| 2025-02-24 | $34.83 | $34.83 | 1,468 | — | — |
| 2025-02-21 | $35.25 | $35.25 | 1,400 | — | — |
| 2025-02-20 | $36.50 | $36.50 | 2,260 | — | — |
| 2025-02-19 | $37.00 | $37.00 | 2,540 | — | — |
| 2025-02-18 | $36.00 | $36.00 | 5,716 | — | — |
| 2025-02-14 | $38.75 | $38.75 | 5,924 | — | — |
| 2025-02-13 | $33.50 | $33.50 | 2,536 | — | — |
| 2025-02-12 | $33.00 | $33.00 | 4,596 | — | — |
| 2025-02-11 | $33.50 | $33.50 | 3,640 | — | — |
| 2025-02-10 | $35.00 | $35.00 | 5,116 | — | — |
| 2025-02-07 | $39.88 | $39.88 | 4,388 | — | — |
| 2025-02-06 | $43.50 | $43.50 | 3,772 | — | — |
| 2025-02-05 | $44.50 | $44.50 | 6,848 | — | — |
| 2025-02-04 | $47.50 | $47.50 | 13,008 | — | — |
| 2025-02-03 | $42.75 | $42.75 | 9,324 | — | — |
| 2025-01-31 | $41.25 | $41.25 | 10,136 | — | — |
| 2025-01-30 | $42.50 | $42.50 | 37,412 | — | — |
| 2025-01-29 | $53.95 | $53.95 | 89,640 | — | — |
| 2025-01-28 | $43.00 | $43.00 | 16,356 | — | — |
| 2025-01-27 | $53.25 | $53.25 | 23,272 | — | — |
| 2025-01-24 | $51.00 | $51.00 | 44,924 | — | — |
| 2025-01-23 | $62.50 | $62.50 | 464,392 | — | — |
| 2025-01-22 | $101.50 | $101.50 | 33,464 | — | — |