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
- 2024-05-29 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 | $79.00 | $79.00 | 293,300 | — | — |
| 2025-12-30 | $77.98 | $77.98 | 180,800 | — | — |
| 2025-12-29 | $79.27 | $79.27 | 138,100 | — | — |
| 2025-12-26 | $80.21 | $80.21 | 95,900 | — | — |
| 2025-12-24 | $80.36 | $80.36 | 272,300 | — | — |
| 2025-12-23 | $78.08 | $78.08 | 321,000 | — | — |
| 2025-12-22 | $87.52 | $87.52 | 220,400 | — | — |
| 2025-12-19 | $86.13 | $86.13 | 564,500 | — | — |
| 2025-12-18 | $85.32 | $85.32 | 319,000 | — | — |
| 2025-12-17 | $83.09 | $83.09 | 363,700 | — | — |
| 2025-12-16 | $81.57 | $81.57 | 351,800 | — | — |
| 2025-12-15 | $76.21 | $76.21 | 469,700 | — | — |
| 2025-12-12 | $79.57 | $79.57 | 179,900 | — | — |
| 2025-12-11 | $82.21 | $82.21 | 112,700 | — | — |
| 2025-12-10 | $84.51 | $84.51 | 285,400 | — | — |
| 2025-12-09 | $88.89 | $88.89 | 143,200 | — | — |
| 2025-12-08 | $93.51 | $93.51 | 198,200 | — | — |
| 2025-12-05 | $89.47 | $89.47 | 140,300 | — | — |
| 2025-12-04 | $87.41 | $87.41 | 275,700 | — | — |
| 2025-12-03 | $82.96 | $82.96 | 138,700 | — | — |
| 2025-12-02 | $82.25 | $82.25 | 101,800 | — | — |
| 2025-12-01 | $80.77 | $80.77 | 163,900 | — | — |
| 2025-11-28 | $84.12 | $84.12 | 123,600 | — | — |
| 2025-11-26 | $83.66 | $83.66 | 146,000 | — | — |
| 2025-11-25 | $82.68 | $82.68 | 202,400 | — | — |
| 2025-11-24 | $81.01 | $81.01 | 274,300 | — | — |
| 2025-11-21 | $83.93 | $83.93 | 354,000 | — | — |
| 2025-11-20 | $79.84 | $79.84 | 313,500 | — | — |
| 2025-11-19 | $82.14 | $82.14 | 409,800 | — | — |
| 2025-11-18 | $77.59 | $77.59 | 188,500 | — | — |
| 2025-11-17 | $77.35 | $77.35 | 367,100 | — | — |
| 2025-11-14 | $79.13 | $79.13 | 600,100 | — | — |
| 2025-11-13 | $74.62 | $74.62 | 381,800 | — | — |
| 2025-11-12 | $73.32 | $73.32 | 239,900 | — | — |
| 2025-11-11 | $77.84 | $77.84 | 336,500 | — | — |
| 2025-11-10 | $79.00 | $79.00 | 276,700 | — | — |
| 2025-11-07 | $80.69 | $80.69 | 196,700 | — | — |
| 2025-11-06 | $80.99 | $80.99 | 411,000 | — | — |
| 2025-11-05 | $82.27 | $82.27 | 343,500 | — | — |
| 2025-11-04 | $81.99 | $81.99 | 284,500 | — | — |
| 2025-11-03 | $81.44 | $81.44 | 456,500 | — | — |
| 2025-10-31 | $81.66 | $81.66 | 481,200 | — | — |
| 2025-10-30 | $78.51 | $78.51 | 951,500 | — | — |
| 2025-10-29 | $77.05 | $77.05 | 665,200 | — | — |
| 2025-10-28 | $68.49 | $68.49 | 817,200 | — | — |
| 2025-10-27 | $58.85 | $58.85 | 1,095,200 | — | — |
| 2025-10-24 | $57.29 | $57.29 | 6,079,600 | — | — |
| 2025-10-23 | $28.36 | $28.36 | 1,595,800 | — | — |
| 2025-10-22 | $31.52 | $31.52 | 370,100 | — | — |
| 2025-10-21 | $37.52 | $37.52 | 151,200 | — | — |
| 2025-10-20 | $38.22 | $38.22 | 105,000 | — | — |
| 2025-10-17 | $37.25 | $37.25 | 84,000 | — | — |
| 2025-10-16 | $36.60 | $36.60 | 105,100 | — | — |
| 2025-10-15 | $35.94 | $35.94 | 101,600 | — | — |
| 2025-10-14 | $34.81 | $34.81 | 83,700 | — | — |
| 2025-10-13 | $34.38 | $34.38 | 133,100 | — | — |
| 2025-10-10 | $32.47 | $32.47 | 496,200 | — | — |
| 2025-10-09 | $35.00 | $35.00 | 363,700 | — | — |
| 2025-10-08 | $33.61 | $33.61 | 102,500 | — | — |
| 2025-10-07 | $33.50 | $33.50 | 127,800 | — | — |
| 2025-10-06 | $34.96 | $34.96 | 89,000 | — | — |
| 2025-10-03 | $35.65 | $35.65 | 112,300 | — | — |
| 2025-10-02 | $35.06 | $35.06 | 86,300 | — | — |
| 2025-10-01 | $33.98 | $33.98 | 119,800 | — | — |
| 2025-09-30 | $33.68 | $33.68 | 157,000 | — | — |
| 2025-09-29 | $32.31 | $32.31 | 70,500 | — | — |
| 2025-09-26 | $32.68 | $32.68 | 171,600 | — | — |
| 2025-09-25 | $31.84 | $31.84 | 110,300 | — | — |
| 2025-09-24 | $29.70 | $29.70 | 139,700 | — | — |
| 2025-09-23 | $28.90 | $28.90 | 163,700 | — | — |
| 2025-09-22 | $27.12 | $27.12 | 137,600 | — | — |
| 2025-09-19 | $27.60 | $27.60 | 426,100 | — | — |
| 2025-09-18 | $26.65 | $26.65 | 95,400 | — | — |
| 2025-09-17 | $26.54 | $26.54 | 105,800 | — | — |
| 2025-09-16 | $26.57 | $26.57 | 89,000 | — | — |
| 2025-09-15 | $27.18 | $27.18 | 80,600 | — | — |
| 2025-09-12 | $27.52 | $27.52 | 111,600 | — | — |
| 2025-09-11 | $28.45 | $28.45 | 95,400 | — | — |
| 2025-09-10 | $27.65 | $27.65 | 88,700 | — | — |
| 2025-09-09 | $29.58 | $29.58 | 80,900 | — | — |
| 2025-09-08 | $29.10 | $29.10 | 136,000 | — | — |
| 2025-09-05 | $28.18 | $28.18 | 151,200 | — | — |
| 2025-09-04 | $27.72 | $27.72 | 72,800 | — | — |
| 2025-09-03 | $27.80 | $27.80 | 80,700 | — | — |
| 2025-09-02 | $27.62 | $27.62 | 84,200 | — | — |
| 2025-08-29 | $28.20 | $28.20 | 77,100 | — | — |
| 2025-08-28 | $27.88 | $27.88 | 126,200 | — | — |
| 2025-08-27 | $27.40 | $27.40 | 173,000 | — | — |
| 2025-08-26 | $25.92 | $25.92 | 112,500 | — | — |
| 2025-08-25 | $25.04 | $25.04 | 77,900 | — | — |
| 2025-08-22 | $25.00 | $25.00 | 223,600 | — | — |
| 2025-08-21 | $24.16 | $24.16 | 143,200 | — | — |
| 2025-08-20 | $24.41 | $24.41 | 178,800 | — | — |
| 2025-08-19 | $23.00 | $23.00 | 75,000 | — | — |
| 2025-08-18 | $23.87 | $23.87 | 77,100 | — | — |
| 2025-08-15 | $23.33 | $23.33 | 97,800 | — | — |
| 2025-08-14 | $23.94 | $23.94 | 190,200 | — | — |
| 2025-08-13 | $23.57 | $23.57 | 83,700 | — | — |
| 2025-08-12 | $21.92 | $21.92 | 44,300 | — | — |
| 2025-08-11 | $21.40 | $21.40 | 69,500 | — | — |
| 2025-08-08 | $21.06 | $21.06 | 80,400 | — | — |
| 2025-08-07 | $21.34 | $21.34 | 70,100 | — | — |
| 2025-08-06 | $20.98 | $20.98 | 64,500 | — | — |
| 2025-08-05 | $20.93 | $20.93 | 120,700 | — | — |
| 2025-08-04 | $21.80 | $21.80 | 61,600 | — | — |
| 2025-08-01 | $21.60 | $21.60 | 58,800 | — | — |
| 2025-07-31 | $21.92 | $21.92 | 69,000 | — | — |
| 2025-07-30 | $22.99 | $22.99 | 78,100 | — | — |
| 2025-07-29 | $24.26 | $24.26 | 112,000 | — | — |
| 2025-07-28 | $24.57 | $24.57 | 246,200 | — | — |
| 2025-07-25 | $23.08 | $23.08 | 193,200 | — | — |
| 2025-07-24 | $23.07 | $23.07 | 44,900 | — | — |
| 2025-07-23 | $23.20 | $23.20 | 127,300 | — | — |
| 2025-07-22 | $22.86 | $22.86 | 100,900 | — | — |
| 2025-07-21 | $22.12 | $22.12 | 115,200 | — | — |
| 2025-07-18 | $24.45 | $24.45 | 203,900 | — | — |
| 2025-07-17 | $23.62 | $23.62 | 103,800 | — | — |
| 2025-07-16 | $23.65 | $23.65 | 65,100 | — | — |
| 2025-07-15 | $22.96 | $22.96 | 114,300 | — | — |
| 2025-07-14 | $22.96 | $22.96 | 162,900 | — | — |
| 2025-07-11 | $21.77 | $21.77 | 63,000 | — | — |
| 2025-07-10 | $20.98 | $20.98 | 202,800 | — | — |
| 2025-07-09 | $20.92 | $20.92 | 322,000 | — | — |
| 2025-07-08 | $19.94 | $19.94 | 301,100 | — | — |
| 2025-07-07 | $18.35 | $18.35 | 280,700 | — | — |
| 2025-07-03 | $16.33 | $16.33 | 53,400 | — | — |
| 2025-07-02 | $15.74 | $15.74 | 78,800 | — | — |
| 2025-07-01 | $14.67 | $14.67 | 80,300 | — | — |
| 2025-06-30 | $14.27 | $14.27 | 44,800 | — | — |
| 2025-06-27 | $14.43 | $14.43 | 393,100 | — | — |
| 2025-06-26 | $14.79 | $14.79 | 71,300 | — | — |
| 2025-06-25 | $14.91 | $14.91 | 71,300 | — | — |
| 2025-06-24 | $14.76 | $14.76 | 50,100 | — | — |
| 2025-06-23 | $14.56 | $14.56 | 60,900 | — | — |
| 2025-06-20 | $14.93 | $14.93 | 132,800 | — | — |
| 2025-06-18 | $15.21 | $15.21 | 53,400 | — | — |
| 2025-06-17 | $14.60 | $14.60 | 63,600 | — | — |
| 2025-06-16 | $14.62 | $14.62 | 20,800 | — | — |
| 2025-06-13 | $14.57 | $14.57 | 52,300 | — | — |
| 2025-06-12 | $14.33 | $14.33 | 53,500 | — | — |
| 2025-06-11 | $14.68 | $14.68 | 59,800 | — | — |
| 2025-06-10 | $15.37 | $15.37 | 114,300 | — | — |
| 2025-06-09 | $14.39 | $14.39 | 81,700 | — | — |
| 2025-06-06 | $13.92 | $13.92 | 91,400 | — | — |
| 2025-06-05 | $12.89 | $12.89 | 54,400 | — | — |
| 2025-06-04 | $13.00 | $13.00 | 30,400 | — | — |
| 2025-06-03 | $13.53 | $13.53 | 78,800 | — | — |
| 2025-06-02 | $12.96 | $12.96 | 68,500 | — | — |
| 2025-05-30 | $13.47 | $13.47 | 76,300 | — | — |
| 2025-05-29 | $13.75 | $13.75 | 140,600 | — | — |
| 2025-05-28 | $12.91 | $12.91 | 29,200 | — | — |
| 2025-05-27 | $13.13 | $13.13 | 100,700 | — | — |
| 2025-05-23 | $12.86 | $12.86 | 73,700 | — | — |
| 2025-05-22 | $12.54 | $12.54 | 51,800 | — | — |
| 2025-05-21 | $13.16 | $13.16 | 162,700 | — | — |
| 2025-05-20 | $13.07 | $13.07 | 194,300 | — | — |
| 2025-05-19 | $12.47 | $12.47 | 113,900 | — | — |
| 2025-05-16 | $12.33 | $12.33 | 54,700 | — | — |
| 2025-05-15 | $12.02 | $12.02 | 71,700 | — | — |
| 2025-05-14 | $10.84 | $10.84 | 77,200 | — | — |
| 2025-05-13 | $11.28 | $11.28 | 100,700 | — | — |
| 2025-05-12 | $11.71 | $11.71 | 63,400 | — | — |
| 2025-05-09 | $11.18 | $11.18 | 77,900 | — | — |
| 2025-05-08 | $11.26 | $11.26 | 108,300 | — | — |
| 2025-05-07 | $11.10 | $11.10 | 81,300 | — | — |
| 2025-05-06 | $12.44 | $12.44 | 165,400 | — | — |
| 2025-05-05 | $12.33 | $12.33 | 179,400 | — | — |
| 2025-05-02 | $12.15 | $12.15 | 122,900 | — | — |
| 2025-05-01 | $12.32 | $12.32 | 86,300 | — | — |
| 2025-04-30 | $12.33 | $12.33 | 103,100 | — | — |
| 2025-04-29 | $11.72 | $11.72 | 208,400 | — | — |
| 2025-04-28 | $12.35 | $12.35 | 85,400 | — | — |
| 2025-04-25 | $12.26 | $12.26 | 41,800 | — | — |
| 2025-04-24 | $11.98 | $11.98 | 45,800 | — | — |
| 2025-04-23 | $12.16 | $12.16 | 51,400 | — | — |
| 2025-04-22 | $11.87 | $11.87 | 52,100 | — | — |
| 2025-04-21 | $11.38 | $11.38 | 150,000 | — | — |
| 2025-04-17 | $11.47 | $11.47 | 84,600 | — | — |
| 2025-04-16 | $11.47 | $11.47 | 63,200 | — | — |
| 2025-04-15 | $11.79 | $11.79 | 72,000 | — | — |
| 2025-04-14 | $11.88 | $11.88 | 101,500 | — | — |
| 2025-04-11 | $11.61 | $11.61 | 103,100 | — | — |
| 2025-04-10 | $11.32 | $11.32 | 140,000 | — | — |
| 2025-04-09 | $12.35 | $12.35 | 179,500 | — | — |
| 2025-04-08 | $11.69 | $11.69 | 307,000 | — | — |
| 2025-04-07 | $12.00 | $12.00 | 248,200 | — | — |
| 2025-04-04 | $13.34 | $13.34 | 270,800 | — | — |
| 2025-04-03 | $13.33 | $13.33 | 220,400 | — | — |
| 2025-04-02 | $14.10 | $14.10 | 205,000 | — | — |
| 2025-04-01 | $14.05 | $14.05 | 201,100 | — | — |
| 2025-03-31 | $13.99 | $13.99 | 133,000 | — | — |
| 2025-03-28 | $14.12 | $14.12 | 122,100 | — | — |
| 2025-03-27 | $14.32 | $14.32 | 46,700 | — | — |
| 2025-03-26 | $14.24 | $14.24 | 76,800 | — | — |
| 2025-03-25 | $14.22 | $14.22 | 83,200 | — | — |
| 2025-03-24 | $14.72 | $14.72 | 109,800 | — | — |
| 2025-03-21 | $14.35 | $14.35 | 118,200 | — | — |
| 2025-03-20 | $14.10 | $14.10 | 46,200 | — | — |
| 2025-03-19 | $14.00 | $14.00 | 49,000 | — | — |
| 2025-03-18 | $14.00 | $14.00 | 70,600 | — | — |
| 2025-03-17 | $13.94 | $13.94 | 41,400 | — | — |
| 2025-03-14 | $14.10 | $14.10 | 64,400 | — | — |
| 2025-03-13 | $14.15 | $14.15 | 135,900 | — | — |
| 2025-03-12 | $14.67 | $14.67 | 244,600 | — | — |
| 2025-03-11 | $13.60 | $13.60 | 133,900 | — | — |
| 2025-03-10 | $13.11 | $13.11 | 71,200 | — | — |
| 2025-03-07 | $13.58 | $13.58 | 80,900 | — | — |
| 2025-03-06 | $13.32 | $13.32 | 62,600 | — | — |
| 2025-03-05 | $13.69 | $13.69 | 147,700 | — | — |
| 2025-03-04 | $13.59 | $13.59 | 83,000 | — | — |
| 2025-03-03 | $13.58 | $13.58 | 191,000 | — | — |
| 2025-02-28 | $13.25 | $13.25 | 117,400 | — | — |
| 2025-02-27 | $12.60 | $12.60 | 77,700 | — | — |
| 2025-02-26 | $12.60 | $12.60 | 63,700 | — | — |
| 2025-02-25 | $12.35 | $12.35 | 133,500 | — | — |
| 2025-02-24 | $12.49 | $12.49 | 78,500 | — | — |
| 2025-02-21 | $12.56 | $12.56 | 60,200 | — | — |
| 2025-02-20 | $12.80 | $12.80 | 52,900 | — | — |
| 2025-02-19 | $12.85 | $12.85 | 41,600 | — | — |
| 2025-02-18 | $13.07 | $13.07 | 58,700 | — | — |
| 2025-02-14 | $13.39 | $13.39 | 55,100 | — | — |
| 2025-02-13 | $13.14 | $13.14 | 46,500 | — | — |
| 2025-02-12 | $12.83 | $12.83 | 126,400 | — | — |
| 2025-02-11 | $12.52 | $12.52 | 114,900 | — | — |
| 2025-02-10 | $12.58 | $12.58 | 53,200 | — | — |
| 2025-02-07 | $12.60 | $12.60 | 75,500 | — | — |
| 2025-02-06 | $12.95 | $12.95 | 46,800 | — | — |
| 2025-02-05 | $13.56 | $13.56 | 91,700 | — | — |
| 2025-02-04 | $12.91 | $12.91 | 47,600 | — | — |
| 2025-02-03 | $12.72 | $12.72 | 95,300 | — | — |
| 2025-01-31 | $13.58 | $13.58 | 232,600 | — | — |
| 2025-01-30 | $13.55 | $13.55 | 219,100 | — | — |
| 2025-01-29 | $12.31 | $12.31 | 42,400 | — | — |
| 2025-01-28 | $12.24 | $12.24 | 43,800 | — | — |
| 2025-01-27 | $12.41 | $12.41 | 122,800 | — | — |
| 2025-01-24 | $13.15 | $13.15 | 148,200 | — | — |
| 2025-01-23 | $13.09 | $13.09 | 152,700 | — | — |
| 2025-01-22 | $13.60 | $13.60 | 38,400 | — | — |
| 2025-01-21 | $14.19 | $14.19 | 82,000 | — | — |
| 2025-01-17 | $13.49 | $13.49 | 44,300 | — | — |
| 2025-01-16 | $13.54 | $13.54 | 150,700 | — | — |
| 2025-01-15 | $13.47 | $13.47 | 116,900 | — | — |
| 2025-01-14 | $12.74 | $12.74 | 132,300 | — | — |
| 2025-01-13 | $13.64 | $13.64 | 79,100 | — | — |
| 2025-01-10 | $14.21 | $14.21 | 76,900 | — | — |
| 2025-01-08 | $14.98 | $14.98 | 59,100 | — | — |
| 2025-01-07 | $15.51 | $15.51 | 38,100 | — | — |
| 2025-01-06 | $16.52 | $16.52 | 64,100 | — | — |
| 2025-01-03 | $16.15 | $16.15 | 73,100 | — | — |
| 2025-01-02 | $15.25 | $15.25 | 91,800 | — | — |