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
- 2021-12-14 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 | $46.20 | $46.20 | 2,745 | — | — |
| 2025-12-30 | $46.80 | $46.80 | 8,750 | — | — |
| 2025-12-29 | $46.80 | $46.80 | 7,525 | — | — |
| 2025-12-26 | $49.00 | $49.00 | 28,760 | — | — |
| 2025-12-24 | $55.40 | $55.40 | 244,855 | — | — |
| 2025-12-23 | $38.40 | $38.40 | 256,370 | — | — |
| 2025-12-22 | $27.20 | $27.20 | 75,075 | — | — |
| 2025-12-19 | $56.00 | $56.00 | 1,350 | — | — |
| 2025-12-18 | $52.80 | $52.80 | 2,805 | — | — |
| 2025-12-17 | $52.40 | $52.40 | 2,795 | — | — |
| 2025-12-16 | $48.00 | $48.00 | 885 | — | — |
| 2025-12-15 | $45.20 | $45.20 | 1,760 | — | — |
| 2025-12-12 | $46.00 | $46.00 | 2,155 | — | — |
| 2025-12-11 | $45.20 | $45.20 | 6,340 | — | — |
| 2025-12-10 | $42.60 | $42.60 | 4,935 | — | — |
| 2025-12-09 | $45.40 | $45.40 | 9,735 | — | — |
| 2025-12-08 | $59.00 | $59.00 | 1,190 | — | — |
| 2025-12-05 | $54.40 | $54.40 | 2,240 | — | — |
| 2025-12-04 | $58.00 | $58.00 | 800 | — | — |
| 2025-12-03 | $57.20 | $57.20 | 1,325 | — | — |
| 2025-12-02 | $62.00 | $62.00 | 1,740 | — | — |
| 2025-12-01 | $63.40 | $63.40 | 3,075 | — | — |
| 2025-11-28 | $62.40 | $62.40 | 2,780 | — | — |
| 2025-11-26 | $57.50 | $57.50 | 490 | — | — |
| 2025-11-25 | $57.80 | $57.80 | 45 | — | — |
| 2025-11-24 | $57.60 | $57.60 | 860 | — | — |
| 2025-11-21 | $56.60 | $56.60 | 1,845 | — | — |
| 2025-11-20 | $56.60 | $56.60 | 480 | — | — |
| 2025-11-19 | $58.30 | $58.30 | 1,790 | — | — |
| 2025-11-18 | $52.40 | $52.40 | 2,165 | — | — |
| 2025-11-17 | $55.40 | $55.40 | 1,240 | — | — |
| 2025-11-14 | $59.20 | $59.20 | 1,015 | — | — |
| 2025-11-13 | $60.60 | $60.60 | 2,060 | — | — |
| 2025-11-12 | $59.00 | $59.00 | 1,130 | — | — |
| 2025-11-11 | $62.60 | $62.60 | 895 | — | — |
| 2025-11-10 | $61.00 | $61.00 | 3,885 | — | — |
| 2025-11-07 | $68.60 | $68.60 | 6,955 | — | — |
| 2025-11-06 | $60.40 | $60.40 | 6,225 | — | — |
| 2025-11-05 | $63.80 | $63.80 | 7,825 | — | — |
| 2025-11-04 | $48.20 | $48.20 | 650 | — | — |
| 2025-11-03 | $47.40 | $47.40 | 6,490 | — | — |
| 2025-10-31 | $42.00 | $42.00 | 1,400 | — | — |
| 2025-10-30 | $41.00 | $41.00 | 1,100 | — | — |
| 2025-10-29 | $42.10 | $42.10 | 4,515 | — | — |
| 2025-10-28 | $44.80 | $44.80 | 2,340 | — | — |
| 2025-10-27 | $44.00 | $44.00 | 4,815 | — | — |
| 2025-10-24 | $47.20 | $47.20 | 12,485 | — | — |
| 2025-10-23 | $43.10 | $43.10 | 6,410 | — | — |
| 2025-10-22 | $51.00 | $51.00 | 6,395 | — | — |
| 2025-10-21 | $63.20 | $63.20 | 3,100 | — | — |
| 2025-10-20 | $67.60 | $67.60 | 1,835 | — | — |
| 2025-10-17 | $66.40 | $66.40 | 3,200 | — | — |
| 2025-10-16 | $68.40 | $68.40 | 5,025 | — | — |
| 2025-10-15 | $77.80 | $77.80 | 5,290 | — | — |
| 2025-10-14 | $65.20 | $65.20 | 4,045 | — | — |
| 2025-10-13 | $67.20 | $67.20 | 7,945 | — | — |
| 2025-10-10 | $57.20 | $57.20 | 4,720 | — | — |
| 2025-10-09 | $54.80 | $54.80 | 2,740 | — | — |
| 2025-10-08 | $51.60 | $51.60 | 2,435 | — | — |
| 2025-10-07 | $47.40 | $47.40 | 4,270 | — | — |
| 2025-10-06 | $47.20 | $47.20 | 2,965 | — | — |
| 2025-10-03 | $44.60 | $44.60 | 3,710 | — | — |
| 2025-10-02 | $41.20 | $41.20 | 2,835 | — | — |
| 2025-10-01 | $39.80 | $39.80 | 2,425 | — | — |
| 2025-09-30 | $34.70 | $34.70 | 745 | — | — |
| 2025-09-29 | $33.70 | $33.70 | 5,095 | — | — |
| 2025-09-26 | $34.00 | $34.00 | 6,225 | — | — |
| 2025-09-25 | $33.80 | $33.80 | 14,850 | — | — |
| 2025-09-24 | $37.00 | $37.00 | 18,495 | — | — |
| 2025-09-23 | $28.00 | $28.00 | 14,625 | — | — |
| 2025-09-22 | $24.80 | $24.80 | 7,905 | — | — |
| 2025-09-19 | $22.80 | $22.80 | 9,530 | — | — |
| 2025-09-18 | $22.50 | $22.50 | 1,765 | — | — |
| 2025-09-17 | $21.00 | $21.00 | 3,920 | — | — |
| 2025-09-16 | $22.00 | $22.00 | 4,450 | — | — |
| 2025-09-15 | $21.20 | $21.20 | 15,120 | — | — |
| 2025-09-12 | $22.80 | $22.80 | 8,135 | — | — |
| 2025-09-11 | $23.40 | $23.40 | 41,835 | — | — |
| 2025-09-10 | $27.80 | $27.80 | 10,505 | — | — |
| 2025-09-09 | $29.40 | $29.40 | 1,290 | — | — |
| 2025-09-08 | $30.00 | $30.00 | 1,150 | — | — |
| 2025-09-05 | $29.20 | $29.20 | 865 | — | — |
| 2025-09-04 | $30.00 | $30.00 | 5,990 | — | — |
| 2025-09-03 | $33.00 | $33.00 | 4,685 | — | — |
| 2025-09-02 | $37.20 | $37.20 | 2,615 | — | — |
| 2025-08-29 | $41.20 | $41.20 | 8,360 | — | — |
| 2025-08-28 | $44.30 | $44.30 | 27,275 | — | — |
| 2025-08-27 | $45.80 | $45.80 | 6,350 | — | — |
| 2025-08-26 | $45.00 | $45.00 | 12,075 | — | — |
| 2025-08-25 | $53.40 | $53.40 | 200 | — | — |
| 2025-08-22 | $52.00 | $52.00 | 1,245 | — | — |
| 2025-08-21 | $48.64 | $48.64 | 1,450 | — | — |
| 2025-08-20 | $41.20 | $41.20 | 3,400 | — | — |
| 2025-08-19 | $46.10 | $46.10 | 2,140 | — | — |
| 2025-08-18 | $52.80 | $52.80 | 235 | — | — |
| 2025-08-15 | $50.80 | $50.80 | 1,705 | — | — |
| 2025-08-14 | $52.00 | $52.00 | 85 | — | — |
| 2025-08-13 | $51.40 | $51.40 | 165 | — | — |
| 2025-08-12 | $51.80 | $51.80 | 1,355 | — | — |
| 2025-08-11 | $50.40 | $50.40 | 3,885 | — | — |
| 2025-08-08 | $52.20 | $52.20 | 4,170 | — | — |
| 2025-08-07 | $56.60 | $56.60 | 4,730 | — | — |
| 2025-08-06 | $60.00 | $60.00 | 5,100 | — | — |
| 2025-08-05 | $61.00 | $61.00 | 5,325 | — | — |
| 2025-08-04 | $60.60 | $60.60 | 5,220 | — | — |
| 2025-08-01 | $63.30 | $63.30 | 5,100 | — | — |
| 2025-07-31 | $61.60 | $61.60 | 5,225 | — | — |
| 2025-07-30 | $65.40 | $65.40 | 5,135 | — | — |
| 2025-07-29 | $65.60 | $65.60 | 5,125 | — | — |
| 2025-07-28 | $66.00 | $66.00 | 4,760 | — | — |
| 2025-07-25 | $63.60 | $63.60 | 4,705 | — | — |
| 2025-07-24 | $62.40 | $62.40 | 5,255 | — | — |
| 2025-07-23 | $61.80 | $61.80 | 4,495 | — | — |
| 2025-07-22 | $60.40 | $60.40 | 4,310 | — | — |
| 2025-07-21 | $61.80 | $61.80 | 5,015 | — | — |
| 2025-07-18 | $63.10 | $63.10 | 5,575 | — | — |
| 2025-07-17 | $63.22 | $63.22 | 4,825 | — | — |
| 2025-07-16 | $65.00 | $65.00 | 3,960 | — | — |
| 2025-07-15 | $64.62 | $64.62 | 2,735 | — | — |
| 2025-07-14 | $65.80 | $65.80 | 2,540 | — | — |
| 2025-07-11 | $66.00 | $66.00 | 3,320 | — | — |
| 2025-07-10 | $64.20 | $64.20 | 7,280 | — | — |
| 2025-07-09 | $63.60 | $63.60 | 5,450 | — | — |
| 2025-07-08 | $67.00 | $67.00 | 5,355 | — | — |
| 2025-07-07 | $66.60 | $66.60 | 5,005 | — | — |
| 2025-07-03 | $67.60 | $67.60 | 2,770 | — | — |
| 2025-07-02 | $70.40 | $70.40 | 5,270 | — | — |
| 2025-07-01 | $68.40 | $68.40 | 5,115 | — | — |
| 2025-06-30 | $71.60 | $71.60 | 5,010 | — | — |
| 2025-06-27 | $68.60 | $68.60 | 5,210 | — | — |
| 2025-06-26 | $71.60 | $71.60 | 5,270 | — | — |
| 2025-06-25 | $73.20 | $73.20 | 5,175 | — | — |
| 2025-06-24 | $74.80 | $74.80 | 5,185 | — | — |
| 2025-06-23 | $71.60 | $71.60 | 5,155 | — | — |
| 2025-06-20 | $74.40 | $74.40 | 5,050 | — | — |
| 2025-06-18 | $74.60 | $74.60 | 5,105 | — | — |
| 2025-06-17 | $72.10 | $72.10 | 5,305 | — | — |
| 2025-06-16 | $72.00 | $72.00 | 5,075 | — | — |
| 2025-06-13 | $74.20 | $74.20 | 5,010 | — | — |
| 2025-06-12 | $67.60 | $67.60 | 5,070 | — | — |
| 2025-06-11 | $68.40 | $68.40 | 5,130 | — | — |
| 2025-06-10 | $66.60 | $66.60 | 4,135 | — | — |
| 2025-06-09 | $67.20 | $67.20 | 2,340 | — | — |
| 2025-06-06 | $68.80 | $68.80 | 2,030 | — | — |
| 2025-06-05 | $67.00 | $67.00 | 2,385 | — | — |
| 2025-06-04 | $63.60 | $63.60 | 1,870 | — | — |
| 2025-06-03 | $66.40 | $66.40 | 2,255 | — | — |
| 2025-06-02 | $73.20 | $73.20 | 1,885 | — | — |
| 2025-05-30 | $73.00 | $73.00 | 1,810 | — | — |
| 2025-05-29 | $68.70 | $68.70 | 2,985 | — | — |
| 2025-05-28 | $71.28 | $71.28 | 2,840 | — | — |
| 2025-05-27 | $72.10 | $72.10 | 1,855 | — | — |
| 2025-05-23 | $75.20 | $75.20 | 2,205 | — | — |
| 2025-05-22 | $73.40 | $73.40 | 1,860 | — | — |
| 2025-05-21 | $76.00 | $76.00 | 2,135 | — | — |
| 2025-05-20 | $77.70 | $77.70 | 4,255 | — | — |
| 2025-05-19 | $77.60 | $77.60 | 3,115 | — | — |
| 2025-05-16 | $76.40 | $76.40 | 2,940 | — | — |
| 2025-05-15 | $79.00 | $79.00 | 4,015 | — | — |
| 2025-05-14 | $78.80 | $78.80 | 4,890 | — | — |
| 2025-05-13 | $84.00 | $84.00 | 3,320 | — | — |
| 2025-05-12 | $81.40 | $81.40 | 5,515 | — | — |
| 2025-05-09 | $77.60 | $77.60 | 5,270 | — | — |
| 2025-05-08 | $78.60 | $78.60 | 5,285 | — | — |
| 2025-05-07 | $74.60 | $74.60 | 5,365 | — | — |
| 2025-05-06 | $74.80 | $74.80 | 5,115 | — | — |
| 2025-05-05 | $76.00 | $76.00 | 5,145 | — | — |
| 2025-05-02 | $78.40 | $78.40 | 6,660 | — | — |
| 2025-05-01 | $73.80 | $73.80 | 5,495 | — | — |
| 2025-04-30 | $74.80 | $74.80 | 5,555 | — | — |
| 2025-04-29 | $76.12 | $76.12 | 5,245 | — | — |
| 2025-04-28 | $74.80 | $74.80 | 5,410 | — | — |
| 2025-04-25 | $76.60 | $76.60 | 5,190 | — | — |
| 2025-04-24 | $74.40 | $74.40 | 5,405 | — | — |
| 2025-04-23 | $78.00 | $78.00 | 5,735 | — | — |
| 2025-04-22 | $77.20 | $77.20 | 6,515 | — | — |
| 2025-04-21 | $79.40 | $79.40 | 5,150 | — | — |
| 2025-04-17 | $80.80 | $80.80 | 5,340 | — | — |
| 2025-04-16 | $79.60 | $79.60 | 5,270 | — | — |
| 2025-04-15 | $76.20 | $76.20 | 5,205 | — | — |
| 2025-04-14 | $82.00 | $82.00 | 5,115 | — | — |
| 2025-04-11 | $76.40 | $76.40 | 5,080 | — | — |
| 2025-04-10 | $73.00 | $73.00 | 5,255 | — | — |
| 2025-04-09 | $70.20 | $70.20 | 5,645 | — | — |
| 2025-04-08 | $72.60 | $72.60 | 5,560 | — | — |
| 2025-04-07 | $71.00 | $71.00 | 5,295 | — | — |
| 2025-04-04 | $76.40 | $76.40 | 5,350 | — | — |
| 2025-04-03 | $74.40 | $74.40 | 5,095 | — | — |
| 2025-04-02 | $74.20 | $74.20 | 5,080 | — | — |
| 2025-04-01 | $73.00 | $73.00 | 5,545 | — | — |
| 2025-03-31 | $72.80 | $72.80 | 5,710 | — | — |
| 2025-03-28 | $73.20 | $73.20 | 5,660 | — | — |
| 2025-03-27 | $77.80 | $77.80 | 5,765 | — | — |
| 2025-03-26 | $77.00 | $77.00 | 6,830 | — | — |
| 2025-03-25 | $77.80 | $77.80 | 5,095 | — | — |
| 2025-03-24 | $78.60 | $78.60 | 5,055 | — | — |
| 2025-03-21 | $81.20 | $81.20 | 5,030 | — | — |
| 2025-03-20 | $83.20 | $83.20 | 5,175 | — | — |
| 2025-03-19 | $80.20 | $80.20 | 5,035 | — | — |
| 2025-03-18 | $79.60 | $79.60 | 5,050 | — | — |
| 2025-03-17 | $80.60 | $80.60 | 5,040 | — | — |
| 2025-03-14 | $75.00 | $75.00 | 5,070 | — | — |
| 2025-03-13 | $75.00 | $75.00 | 5,035 | — | — |
| 2025-03-12 | $72.60 | $72.60 | 5,090 | — | — |
| 2025-03-11 | $75.20 | $75.20 | 5,370 | — | — |
| 2025-03-10 | $74.00 | $74.00 | 5,035 | — | — |
| 2025-03-07 | $72.20 | $72.20 | 5,095 | — | — |
| 2025-03-06 | $73.20 | $73.20 | 5,060 | — | — |
| 2025-03-05 | $73.00 | $73.00 | 5,020 | — | — |
| 2025-03-04 | $68.60 | $68.60 | 5,170 | — | — |
| 2025-03-03 | $74.40 | $74.40 | 5,270 | — | — |
| 2025-02-28 | $76.80 | $76.80 | 5,370 | — | — |
| 2025-02-27 | $75.20 | $75.20 | 5,155 | — | — |
| 2025-02-26 | $76.20 | $76.20 | 5,085 | — | — |
| 2025-02-25 | $75.00 | $75.00 | 5,055 | — | — |
| 2025-02-24 | $78.80 | $78.80 | 5,450 | — | — |
| 2025-02-21 | $79.80 | $79.80 | 5,385 | — | — |
| 2025-02-20 | $82.20 | $82.20 | 5,045 | — | — |
| 2025-02-19 | $82.50 | $82.50 | 5,090 | — | — |
| 2025-02-18 | $83.20 | $83.20 | 5,350 | — | — |
| 2025-02-14 | $85.20 | $85.20 | 5,020 | — | — |
| 2025-02-13 | $82.00 | $82.00 | 5,095 | — | — |
| 2025-02-12 | $81.20 | $81.20 | 5,030 | — | — |
| 2025-02-11 | $77.80 | $77.80 | 5,280 | — | — |
| 2025-02-10 | $80.00 | $80.00 | 5,035 | — | — |
| 2025-02-07 | $87.40 | $87.40 | 5,515 | — | — |
| 2025-02-06 | $84.80 | $84.80 | 5,055 | — | — |
| 2025-02-05 | $83.80 | $83.80 | 5,130 | — | — |
| 2025-02-04 | $78.40 | $78.40 | 5,045 | — | — |
| 2025-02-03 | $76.20 | $76.20 | 5,025 | — | — |
| 2025-01-31 | $71.02 | $71.02 | 5,075 | — | — |
| 2025-01-30 | $72.20 | $72.20 | 5,115 | — | — |
| 2025-01-29 | $78.00 | $78.00 | 5,045 | — | — |
| 2025-01-28 | $81.40 | $81.40 | 5,130 | — | — |
| 2025-01-27 | $73.80 | $73.80 | 5,655 | — | — |
| 2025-01-24 | $66.60 | $66.60 | 5,150 | — | — |
| 2025-01-23 | $68.40 | $68.40 | 6,560 | — | — |
| 2025-01-22 | $74.60 | $74.60 | 5,005 | — | — |
| 2025-01-21 | $75.20 | $75.20 | 5,135 | — | — |
| 2025-01-17 | $74.00 | $74.00 | 5,010 | — | — |
| 2025-01-16 | $76.00 | $76.00 | 5,040 | — | — |
| 2025-01-15 | $77.40 | $77.40 | 5,025 | — | — |
| 2025-01-14 | $71.20 | $71.20 | 6,210 | — | — |
| 2025-01-13 | $82.20 | $82.20 | 5,150 | — | — |
| 2025-01-10 | $88.40 | $88.40 | 5,035 | — | — |
| 2025-01-08 | $84.62 | $84.62 | 5,060 | — | — |
| 2025-01-07 | $91.00 | $91.00 | 5,140 | — | — |
| 2025-01-06 | $93.00 | $93.00 | 5,485 | — | — |
| 2025-01-03 | $90.00 | $90.00 | 5,805 | — | — |
| 2025-01-02 | $92.60 | $92.60 | 5,165 | — | — |