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
- 2023-08-14 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 | $33.84 | $42.25 | 283,200 | — | — |
| 2025-12-30 | $33.36 | $41.65 | 143,700 | — | — |
| 2025-12-29 | $33.58 | $41.92 | 201,000 | — | — |
| 2025-12-26 | $33.48 | $41.80 | 196,700 | — | — |
| 2025-12-24 | $32.68 | $40.80 | 107,800 | — | — |
| 2025-12-23 | $32.60 | $40.70 | 519,000 | — | — |
| 2025-12-22 | $33.66 | $42.02 | 238,200 | — | — |
| 2025-12-19 | $33.92 | $42.35 | 240,600 | — | — |
| 2025-12-18 | $34.15 | $42.63 | 283,100 | — | — |
| 2025-12-17 | $35.57 | $44.41 | 138,000 | — | — |
| 2025-12-16 | $35.17 | $43.91 | 251,200 | — | — |
| 2025-12-15 | $35.69 | $44.55 | 106,000 | — | — |
| 2025-12-12 | $35.77 | $44.65 | 151,800 | — | — |
| 2025-12-11 | $36.25 | $45.25 | 164,300 | — | — |
| 2025-12-10 | $35.77 | $44.65 | 241,800 | — | — |
| 2025-12-09 | $36.14 | $45.12 | 356,100 | — | — |
| 2025-12-08 | $36.75 | $45.88 | 460,700 | — | — |
| 2025-12-05 | $37.07 | $46.28 | 363,800 | — | — |
| 2025-12-04 | $36.18 | $45.17 | 142,900 | — | — |
| 2025-12-03 | $36.26 | $45.27 | 269,600 | — | — |
| 2025-12-02 | $36.17 | $45.15 | 251,800 | — | — |
| 2025-12-01 | $36.53 | $45.60 | 265,300 | — | — |
| 2025-11-28 | $36.84 | $45.99 | 150,100 | — | — |
| 2025-11-26 | $37.05 | $46.25 | 404,200 | — | — |
| 2025-11-25 | $36.86 | $46.02 | 394,500 | — | — |
| 2025-11-24 | $36.97 | $46.15 | 537,900 | — | — |
| 2025-11-21 | $37.52 | $46.84 | 521,000 | — | — |
| 2025-11-20 | $36.78 | $45.92 | 451,800 | — | — |
| 2025-11-19 | $37.01 | $46.20 | 808,000 | — | — |
| 2025-11-18 | $39.62 | $49.46 | 363,300 | — | — |
| 2025-11-17 | $38.94 | $48.61 | 283,300 | — | — |
| 2025-11-14 | $38.43 | $47.98 | 320,300 | — | — |
| 2025-11-13 | $39.00 | $48.69 | 718,200 | — | — |
| 2025-11-12 | $35.86 | $44.77 | 134,300 | — | — |
| 2025-11-11 | $35.25 | $44.01 | 169,500 | — | — |
| 2025-11-10 | $34.13 | $42.61 | 103,000 | — | — |
| 2025-11-07 | $33.52 | $41.85 | 80,400 | — | — |
| 2025-11-06 | $33.56 | $41.90 | 144,300 | — | — |
| 2025-11-05 | $33.06 | $41.27 | 95,700 | — | — |
| 2025-11-04 | $33.32 | $41.60 | 274,300 | — | — |
| 2025-11-03 | $34.37 | $42.91 | 265,400 | — | — |
| 2025-10-31 | $35.56 | $44.39 | 429,400 | — | — |
| 2025-10-30 | $34.20 | $42.69 | 268,800 | — | — |
| 2025-10-29 | $34.29 | $42.81 | 304,900 | — | — |
| 2025-10-28 | $33.55 | $41.88 | 209,600 | — | — |
| 2025-10-27 | $33.30 | $41.57 | 124,900 | — | — |
| 2025-10-24 | $32.50 | $40.57 | 237,900 | — | — |
| 2025-10-23 | $33.10 | $41.32 | 327,700 | — | — |
| 2025-10-22 | $32.20 | $40.20 | 173,400 | — | — |
| 2025-10-21 | $31.09 | $38.81 | 99,000 | — | — |
| 2025-10-20 | $31.30 | $39.07 | 157,400 | — | — |
| 2025-10-17 | $30.83 | $38.49 | 98,800 | — | — |
| 2025-10-16 | $30.53 | $38.11 | 125,700 | — | — |
| 2025-10-15 | $29.81 | $37.21 | 107,700 | — | — |
| 2025-10-14 | $28.87 | $36.04 | 157,600 | — | — |
| 2025-10-13 | $29.39 | $36.69 | 163,000 | — | — |
| 2025-10-10 | $28.89 | $36.07 | 155,300 | — | — |
| 2025-10-09 | $29.25 | $36.52 | 128,200 | — | — |
| 2025-10-08 | $28.45 | $35.52 | 94,800 | — | — |
| 2025-10-07 | $28.20 | $35.20 | 127,400 | — | — |
| 2025-10-06 | $29.20 | $36.45 | 100,800 | — | — |
| 2025-10-03 | $29.44 | $36.75 | 83,700 | — | — |
| 2025-10-02 | $28.74 | $35.88 | 172,600 | — | — |
| 2025-10-01 | $29.44 | $36.75 | 110,000 | — | — |
| 2025-09-30 | $29.27 | $36.54 | 109,400 | — | — |
| 2025-09-29 | $29.54 | $36.88 | 131,100 | — | — |
| 2025-09-26 | $29.50 | $36.83 | 112,500 | — | — |
| 2025-09-25 | $29.46 | $36.78 | 133,800 | — | — |
| 2025-09-24 | $30.08 | $37.55 | 126,100 | — | — |
| 2025-09-23 | $30.52 | $38.10 | 146,000 | — | — |
| 2025-09-22 | $29.63 | $36.99 | 132,700 | — | — |
| 2025-09-19 | $29.28 | $36.55 | 98,500 | — | — |
| 2025-09-18 | $30.19 | $37.69 | 95,400 | — | — |
| 2025-09-17 | $30.36 | $37.90 | 153,800 | — | — |
| 2025-09-16 | $30.16 | $37.65 | 340,000 | — | — |
| 2025-09-15 | $30.75 | $38.39 | 231,900 | — | — |
| 2025-09-12 | $29.26 | $36.53 | 186,500 | — | — |
| 2025-09-11 | $28.78 | $35.93 | 98,600 | — | — |
| 2025-09-10 | $28.08 | $35.05 | 81,400 | — | — |
| 2025-09-09 | $28.26 | $35.28 | 106,400 | — | — |
| 2025-09-08 | $28.62 | $35.73 | 131,700 | — | — |
| 2025-09-05 | $28.23 | $35.24 | 130,000 | — | — |
| 2025-09-04 | $27.55 | $34.39 | 76,000 | — | — |
| 2025-09-03 | $27.41 | $34.22 | 126,100 | — | — |
| 2025-09-02 | $26.85 | $33.52 | 213,700 | — | — |
| 2025-08-29 | $27.57 | $34.42 | 132,500 | — | — |
| 2025-08-28 | $26.86 | $33.53 | 93,700 | — | — |
| 2025-08-27 | $26.71 | $33.34 | 143,500 | — | — |
| 2025-08-26 | $26.28 | $32.81 | 99,500 | — | — |
| 2025-08-25 | $26.75 | $33.39 | 106,000 | — | — |
| 2025-08-22 | $27.28 | $34.06 | 103,000 | — | — |
| 2025-08-21 | $27.52 | $34.36 | 248,700 | — | — |
| 2025-08-20 | $26.00 | $32.46 | 79,500 | — | — |
| 2025-08-19 | $25.47 | $31.80 | 95,200 | — | — |
| 2025-08-18 | $26.12 | $32.61 | 87,900 | — | — |
| 2025-08-15 | $25.92 | $32.36 | 71,800 | — | — |
| 2025-08-14 | $25.55 | $31.90 | 116,200 | — | — |
| 2025-08-13 | $25.88 | $32.31 | 145,300 | — | — |
| 2025-08-12 | $24.76 | $30.91 | 184,300 | — | — |
| 2025-08-11 | $24.20 | $30.21 | 380,000 | — | — |
| 2025-08-08 | $24.44 | $30.51 | 173,800 | — | — |
| 2025-08-07 | $24.86 | $31.03 | 126,600 | — | — |
| 2025-08-06 | $25.24 | $31.51 | 145,600 | — | — |
| 2025-08-05 | $25.52 | $31.86 | 194,300 | — | — |
| 2025-08-04 | $24.27 | $30.30 | 66,200 | — | — |
| 2025-08-01 | $23.60 | $29.46 | 66,900 | — | — |
| 2025-07-31 | $23.66 | $29.54 | 45,200 | — | — |
| 2025-07-30 | $24.05 | $30.02 | 81,300 | — | — |
| 2025-07-29 | $24.29 | $30.32 | 86,600 | — | — |
| 2025-07-28 | $24.70 | $30.84 | 85,300 | — | — |
| 2025-07-25 | $23.99 | $29.95 | 100,600 | — | — |
| 2025-07-24 | $24.46 | $30.54 | 300,200 | — | — |
| 2025-07-23 | $23.80 | $29.71 | 211,100 | — | — |
| 2025-07-22 | $22.67 | $28.30 | 71,200 | — | — |
| 2025-07-21 | $22.63 | $28.25 | 102,200 | — | — |
| 2025-07-18 | $23.10 | $28.84 | 125,000 | — | — |
| 2025-07-17 | $22.89 | $28.58 | 44,300 | — | — |
| 2025-07-16 | $22.68 | $28.31 | 76,100 | — | — |
| 2025-07-15 | $23.04 | $28.76 | 65,000 | — | — |
| 2025-07-14 | $23.42 | $29.24 | 47,000 | — | — |
| 2025-07-11 | $23.96 | $29.91 | 72,300 | — | — |
| 2025-07-10 | $23.45 | $29.27 | 82,600 | — | — |
| 2025-07-09 | $23.00 | $28.71 | 70,600 | — | — |
| 2025-07-08 | $23.36 | $29.16 | 130,100 | — | — |
| 2025-07-07 | $24.07 | $30.05 | 230,100 | — | — |
| 2025-07-03 | $23.19 | $28.95 | 167,200 | — | — |
| 2025-07-02 | $22.15 | $27.65 | 67,300 | — | — |
| 2025-07-01 | $21.72 | $27.11 | 73,400 | — | — |
| 2025-06-30 | $21.73 | $27.13 | 182,200 | — | — |
| 2025-06-27 | $21.93 | $27.38 | 72,900 | — | — |
| 2025-06-26 | $22.32 | $27.86 | 82,400 | — | — |
| 2025-06-25 | $22.61 | $28.23 | 77,400 | — | — |
| 2025-06-24 | $22.55 | $28.15 | 221,200 | — | — |
| 2025-06-23 | $23.49 | $29.32 | 166,900 | — | — |
| 2025-06-20 | $23.65 | $29.52 | 195,300 | — | — |
| 2025-06-18 | $24.03 | $30.00 | 146,200 | — | — |
| 2025-06-17 | $24.22 | $30.24 | 176,200 | — | — |
| 2025-06-16 | $23.36 | $29.16 | 204,900 | — | — |
| 2025-06-13 | $24.17 | $30.17 | 312,100 | — | — |
| 2025-06-12 | $22.49 | $28.08 | 183,400 | — | — |
| 2025-06-11 | $22.06 | $27.54 | 134,800 | — | — |
| 2025-06-10 | $21.72 | $27.11 | 81,100 | — | — |
| 2025-06-09 | $21.88 | $27.31 | 111,100 | — | — |
| 2025-06-06 | $21.85 | $27.28 | 131,200 | — | — |
| 2025-06-05 | $22.27 | $27.80 | 107,100 | — | — |
| 2025-06-04 | $22.26 | $27.79 | 221,300 | — | — |
| 2025-06-03 | $22.29 | $27.83 | 221,900 | — | — |
| 2025-06-02 | $23.27 | $29.05 | 142,300 | — | — |
| 2025-05-30 | $23.33 | $28.73 | 102,600 | — | — |
| 2025-05-29 | $23.00 | $28.32 | 74,000 | — | — |
| 2025-05-28 | $22.77 | $28.04 | 143,300 | — | — |
| 2025-05-27 | $23.91 | $29.44 | 146,700 | — | — |
| 2025-05-23 | $23.45 | $28.87 | 104,100 | — | — |
| 2025-05-22 | $22.56 | $27.78 | 59,500 | — | — |
| 2025-05-21 | $23.25 | $28.63 | 132,900 | — | — |
| 2025-05-20 | $23.85 | $29.37 | 89,900 | — | — |
| 2025-05-19 | $24.60 | $30.29 | 77,000 | — | — |
| 2025-05-16 | $25.09 | $30.89 | 122,300 | — | — |
| 2025-05-15 | $23.94 | $29.48 | 317,400 | — | — |
| 2025-05-14 | $24.88 | $30.63 | 158,900 | — | — |
| 2025-05-13 | $24.43 | $30.08 | 119,000 | — | — |
| 2025-05-12 | $24.28 | $29.90 | 86,200 | — | — |
| 2025-05-09 | $23.72 | $29.21 | 63,600 | — | — |
| 2025-05-08 | $23.64 | $29.11 | 125,000 | — | — |
| 2025-05-07 | $24.18 | $29.77 | 83,800 | — | — |
| 2025-05-06 | $24.61 | $30.30 | 114,300 | — | — |
| 2025-05-05 | $24.85 | $30.60 | 131,200 | — | — |
| 2025-05-02 | $23.98 | $29.53 | 131,700 | — | — |
| 2025-05-01 | $23.73 | $29.22 | 133,000 | — | — |
| 2025-04-30 | $23.77 | $29.27 | 126,800 | — | — |
| 2025-04-29 | $23.47 | $28.90 | 74,600 | — | — |
| 2025-04-28 | $23.14 | $28.49 | 130,800 | — | — |
| 2025-04-25 | $23.05 | $28.38 | 86,600 | — | — |
| 2025-04-24 | $22.76 | $28.02 | 130,600 | — | — |
| 2025-04-23 | $22.01 | $27.10 | 111,000 | — | — |
| 2025-04-22 | $21.38 | $26.32 | 97,000 | — | — |
| 2025-04-21 | $21.15 | $26.04 | 76,800 | — | — |
| 2025-04-17 | $21.52 | $26.50 | 95,100 | — | — |
| 2025-04-16 | $20.84 | $25.66 | 90,900 | — | — |
| 2025-04-15 | $20.17 | $24.83 | 167,400 | — | — |
| 2025-04-14 | $20.64 | $25.41 | 161,800 | — | — |
| 2025-04-11 | $20.53 | $25.28 | 146,800 | — | — |
| 2025-04-10 | $19.42 | $23.91 | 108,500 | — | — |
| 2025-04-09 | $20.06 | $24.70 | 235,100 | — | — |
| 2025-04-08 | $18.81 | $23.16 | 238,500 | — | — |
| 2025-04-07 | $19.66 | $24.21 | 401,200 | — | — |
| 2025-04-04 | $18.54 | $22.83 | 403,900 | — | — |
| 2025-04-03 | $20.82 | $25.63 | 224,700 | — | — |
| 2025-04-02 | $21.71 | $26.73 | 89,800 | — | — |
| 2025-04-01 | $21.76 | $26.79 | 81,700 | — | — |
| 2025-03-31 | $22.10 | $27.21 | 181,400 | — | — |
| 2025-03-28 | $22.62 | $27.85 | 304,600 | — | — |
| 2025-03-27 | $21.92 | $26.99 | 242,400 | — | — |
| 2025-03-26 | $22.57 | $27.79 | 143,100 | — | — |
| 2025-03-25 | $22.45 | $27.64 | 85,700 | — | — |
| 2025-03-24 | $22.82 | $28.10 | 169,400 | — | — |
| 2025-03-21 | $22.69 | $27.94 | 182,500 | — | — |
| 2025-03-20 | $23.48 | $28.91 | 157,500 | — | — |
| 2025-03-19 | $23.34 | $28.74 | 142,700 | — | — |
| 2025-03-18 | $22.35 | $27.52 | 122,200 | — | — |
| 2025-03-17 | $22.33 | $27.49 | 112,700 | — | — |
| 2025-03-14 | $21.82 | $26.87 | 115,700 | — | — |
| 2025-03-13 | $21.44 | $26.40 | 95,300 | — | — |
| 2025-03-12 | $21.64 | $26.64 | 193,600 | — | — |
| 2025-03-11 | $20.75 | $25.55 | 246,700 | — | — |
| 2025-03-10 | $20.30 | $24.99 | 312,800 | — | — |
| 2025-03-07 | $21.79 | $26.83 | 104,900 | — | — |
| 2025-03-06 | $21.28 | $26.20 | 130,700 | — | — |
| 2025-03-05 | $20.37 | $25.08 | 104,800 | — | — |
| 2025-03-04 | $20.92 | $25.76 | 188,700 | — | — |
| 2025-03-03 | $20.64 | $25.41 | 423,700 | — | — |
| 2025-02-28 | $21.01 | $25.87 | 190,600 | — | — |
| 2025-02-27 | $20.61 | $24.95 | 239,400 | — | — |
| 2025-02-26 | $21.64 | $26.19 | 187,100 | — | — |
| 2025-02-25 | $21.46 | $25.97 | 163,400 | — | — |
| 2025-02-24 | $22.08 | $26.72 | 490,500 | — | — |
| 2025-02-21 | $21.96 | $26.58 | 685,400 | — | — |
| 2025-02-20 | $22.44 | $27.16 | 896,400 | — | — |
| 2025-02-19 | $24.07 | $29.13 | 141,500 | — | — |
| 2025-02-18 | $24.46 | $29.61 | 116,800 | — | — |
| 2025-02-14 | $24.34 | $29.46 | 184,600 | — | — |
| 2025-02-13 | $24.23 | $29.33 | 144,600 | — | — |
| 2025-02-12 | $24.35 | $29.47 | 164,000 | — | — |
| 2025-02-11 | $24.34 | $29.46 | 181,500 | — | — |
| 2025-02-10 | $24.69 | $29.88 | 132,000 | — | — |
| 2025-02-07 | $24.76 | $29.97 | 88,400 | — | — |
| 2025-02-06 | $24.94 | $30.19 | 175,100 | — | — |
| 2025-02-05 | $25.59 | $30.97 | 138,700 | — | — |
| 2025-02-04 | $25.86 | $31.30 | 347,000 | — | — |
| 2025-02-03 | $24.78 | $29.99 | 112,200 | — | — |
| 2025-01-31 | $24.19 | $29.28 | 173,800 | — | — |
| 2025-01-30 | $24.35 | $29.47 | 169,300 | — | — |
| 2025-01-29 | $23.62 | $28.59 | 220,900 | — | — |
| 2025-01-28 | $22.91 | $27.73 | 165,400 | — | — |
| 2025-01-27 | $22.54 | $27.28 | 203,700 | — | — |
| 2025-01-24 | $22.84 | $27.64 | 247,800 | — | — |
| 2025-01-23 | $23.55 | $28.50 | 184,300 | — | — |
| 2025-01-22 | $22.92 | $27.74 | 279,800 | — | — |
| 2025-01-21 | $22.61 | $27.37 | 248,000 | — | — |
| 2025-01-17 | $23.60 | $28.56 | 298,500 | — | — |
| 2025-01-16 | $23.86 | $28.88 | 323,400 | — | — |
| 2025-01-15 | $25.26 | $30.57 | 216,200 | — | — |
| 2025-01-14 | $24.89 | $30.13 | 261,600 | — | — |
| 2025-01-13 | $25.05 | $30.32 | 489,700 | — | — |
| 2025-01-10 | $24.27 | $29.38 | 496,400 | — | — |
| 2025-01-08 | $22.05 | $26.69 | 351,100 | — | — |
| 2025-01-07 | $22.53 | $27.27 | 318,300 | — | — |
| 2025-01-06 | $20.71 | $25.07 | 147,900 | — | — |
| 2025-01-03 | $21.16 | $25.61 | 146,200 | — | — |
| 2025-01-02 | $21.58 | $26.12 | 278,300 | — | — |