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
- 2022-06-21 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 | $36.19 | $36.19 | 90,300 | — | — |
| 2025-12-30 | $36.40 | $36.40 | 57,100 | — | — |
| 2025-12-29 | $36.46 | $36.46 | 77,600 | — | — |
| 2025-12-26 | $36.95 | $36.95 | 65,200 | — | — |
| 2025-12-24 | $36.93 | $36.93 | 109,800 | — | — |
| 2025-12-23 | $34.85 | $34.85 | 88,200 | — | — |
| 2025-12-22 | $34.45 | $34.45 | 171,000 | — | — |
| 2025-12-19 | $33.08 | $33.08 | 322,300 | — | — |
| 2025-12-18 | $31.76 | $31.76 | 97,200 | — | — |
| 2025-12-17 | $31.17 | $31.17 | 104,900 | — | — |
| 2025-12-16 | $33.03 | $33.03 | 153,100 | — | — |
| 2025-12-15 | $33.88 | $33.88 | 183,900 | — | — |
| 2025-12-12 | $35.67 | $35.67 | 123,600 | — | — |
| 2025-12-11 | $35.92 | $35.92 | 116,300 | — | — |
| 2025-12-10 | $36.37 | $36.37 | 263,500 | — | — |
| 2025-12-09 | $34.98 | $34.98 | 154,300 | — | — |
| 2025-12-08 | $34.38 | $34.38 | 264,700 | — | — |
| 2025-12-05 | $33.96 | $33.96 | 126,400 | — | — |
| 2025-12-04 | $33.48 | $33.48 | 181,500 | — | — |
| 2025-12-03 | $33.01 | $33.01 | 93,300 | — | — |
| 2025-12-02 | $32.88 | $32.88 | 65,900 | — | — |
| 2025-12-01 | $32.64 | $32.64 | 84,200 | — | — |
| 2025-11-28 | $33.80 | $33.80 | 121,000 | — | — |
| 2025-11-26 | $32.37 | $32.37 | 93,400 | — | — |
| 2025-11-25 | $32.20 | $32.20 | 182,500 | — | — |
| 2025-11-24 | $30.36 | $30.36 | 178,100 | — | — |
| 2025-11-21 | $29.08 | $29.08 | 219,300 | — | — |
| 2025-11-20 | $28.58 | $28.58 | 306,600 | — | — |
| 2025-11-19 | $31.61 | $31.61 | 147,400 | — | — |
| 2025-11-18 | $31.24 | $31.24 | 414,600 | — | — |
| 2025-11-17 | $34.71 | $34.71 | 260,400 | — | — |
| 2025-11-14 | $34.16 | $34.16 | 0 | — | — |
| 2025-11-13 | $34.16 | $34.16 | 0 | — | — |
| 2025-11-12 | $34.16 | $34.16 | 556,800 | — | — |
| 2025-11-11 | $37.47 | $37.47 | 120,400 | — | — |
| 2025-11-10 | $38.03 | $38.03 | 183,800 | — | — |
| 2025-11-07 | $36.51 | $36.51 | 225,700 | — | — |
| 2025-11-06 | $36.15 | $36.15 | 217,500 | — | — |
| 2025-11-05 | $37.90 | $37.90 | 190,400 | — | — |
| 2025-11-04 | $39.83 | $39.83 | 171,300 | — | — |
| 2025-11-03 | $41.68 | $41.68 | 199,700 | — | — |
| 2025-10-31 | $43.86 | $43.86 | 116,800 | — | — |
| 2025-10-30 | $43.99 | $43.99 | 217,000 | — | — |
| 2025-10-29 | $45.18 | $45.18 | 73,800 | — | — |
| 2025-10-28 | $46.27 | $46.27 | 78,600 | — | — |
| 2025-10-27 | $46.56 | $46.56 | 220,900 | — | — |
| 2025-10-24 | $49.67 | $49.67 | 97,800 | — | — |
| 2025-10-23 | $48.95 | $48.95 | 101,300 | — | — |
| 2025-10-22 | $49.47 | $49.47 | 248,500 | — | — |
| 2025-10-21 | $51.86 | $51.86 | 97,700 | — | — |
| 2025-10-20 | $52.08 | $52.08 | 104,200 | — | — |
| 2025-10-17 | $51.05 | $51.05 | 180,900 | — | — |
| 2025-10-16 | $52.56 | $52.56 | 203,000 | — | — |
| 2025-10-15 | $58.73 | $58.73 | 300,000 | — | — |
| 2025-10-14 | $57.00 | $57.00 | 284,500 | — | — |
| 2025-10-13 | $58.54 | $58.54 | 255,800 | — | — |
| 2025-10-10 | $54.29 | $54.29 | 159,200 | — | — |
| 2025-10-09 | $55.32 | $55.32 | 95,500 | — | — |
| 2025-10-08 | $56.11 | $56.11 | 103,500 | — | — |
| 2025-10-07 | $56.38 | $56.38 | 265,000 | — | — |
| 2025-10-06 | $55.40 | $55.40 | 99,400 | — | — |
| 2025-10-03 | $55.19 | $55.19 | 111,800 | — | — |
| 2025-10-02 | $53.58 | $53.58 | 81,000 | — | — |
| 2025-10-01 | $51.56 | $51.56 | 90,100 | — | — |
| 2025-09-30 | $49.35 | $49.35 | 75,300 | — | — |
| 2025-09-29 | $51.37 | $51.37 | 84,000 | — | — |
| 2025-09-26 | $50.75 | $50.75 | 117,200 | — | — |
| 2025-09-25 | $48.17 | $48.17 | 110,000 | — | — |
| 2025-09-24 | $46.80 | $46.80 | 107,500 | — | — |
| 2025-09-23 | $44.85 | $44.85 | 86,300 | — | — |
| 2025-09-22 | $44.50 | $44.50 | 119,100 | — | — |
| 2025-09-19 | $42.09 | $42.09 | 602,400 | — | — |
| 2025-09-18 | $44.06 | $44.06 | 161,000 | — | — |
| 2025-09-17 | $44.33 | $44.33 | 119,600 | — | — |
| 2025-09-16 | $45.69 | $45.69 | 140,700 | — | — |
| 2025-09-15 | $47.46 | $47.46 | 213,400 | — | — |
| 2025-09-12 | $44.58 | $44.58 | 86,000 | — | — |
| 2025-09-11 | $43.48 | $43.48 | 100,300 | — | — |
| 2025-09-10 | $43.84 | $43.84 | 51,400 | — | — |
| 2025-09-09 | $43.69 | $43.69 | 109,500 | — | — |
| 2025-09-08 | $48.47 | $48.47 | 74,400 | — | — |
| 2025-09-05 | $48.53 | $48.53 | 81,900 | — | — |
| 2025-09-04 | $47.00 | $47.00 | 37,800 | — | — |
| 2025-09-03 | $47.82 | $47.82 | 69,900 | — | — |
| 2025-09-02 | $46.00 | $46.00 | 90,800 | — | — |
| 2025-08-29 | $44.32 | $44.32 | 40,200 | — | — |
| 2025-08-28 | $44.38 | $44.38 | 78,500 | — | — |
| 2025-08-27 | $46.04 | $46.04 | 46,600 | — | — |
| 2025-08-26 | $46.64 | $46.64 | 84,100 | — | — |
| 2025-08-25 | $44.69 | $44.69 | 194,900 | — | — |
| 2025-08-22 | $41.84 | $41.84 | 72,000 | — | — |
| 2025-08-21 | $41.49 | $41.49 | 90,400 | — | — |
| 2025-08-20 | $39.16 | $39.16 | 134,400 | — | — |
| 2025-08-19 | $41.05 | $41.05 | 34,400 | — | — |
| 2025-08-18 | $41.09 | $41.09 | 25,500 | — | — |
| 2025-08-15 | $41.63 | $41.63 | 64,000 | — | — |
| 2025-08-14 | $39.82 | $39.82 | 51,400 | — | — |
| 2025-08-13 | $39.11 | $39.11 | 33,000 | — | — |
| 2025-08-12 | $38.29 | $38.29 | 32,400 | — | — |
| 2025-08-11 | $38.62 | $38.62 | 27,900 | — | — |
| 2025-08-08 | $37.65 | $37.65 | 59,400 | — | — |
| 2025-08-07 | $38.35 | $38.35 | 56,900 | — | — |
| 2025-08-06 | $40.06 | $40.06 | 57,700 | — | — |
| 2025-08-05 | $41.00 | $41.00 | 68,300 | — | — |
| 2025-08-04 | $40.05 | $40.05 | 58,900 | — | — |
| 2025-08-01 | $37.78 | $37.78 | 86,700 | — | — |
| 2025-07-31 | $38.98 | $38.98 | 64,100 | — | — |
| 2025-07-30 | $38.60 | $38.60 | 52,600 | — | — |
| 2025-07-29 | $40.59 | $40.59 | 43,400 | — | — |
| 2025-07-28 | $40.39 | $40.39 | 52,800 | — | — |
| 2025-07-25 | $40.23 | $40.23 | 56,700 | — | — |
| 2025-07-24 | $40.88 | $40.88 | 174,600 | — | — |
| 2025-07-23 | $36.25 | $36.25 | 126,700 | — | — |
| 2025-07-22 | $33.89 | $33.89 | 0 | — | — |
| 2025-07-21 | $33.89 | $33.89 | 0 | — | — |
| 2025-07-18 | $33.89 | $33.89 | 45,500 | — | — |
| 2025-07-17 | $35.16 | $35.16 | 120,200 | — | — |
| 2025-07-16 | $33.20 | $33.20 | 66,000 | — | — |
| 2025-07-15 | $32.51 | $32.51 | 33,500 | — | — |
| 2025-07-14 | $32.26 | $32.26 | 69,400 | — | — |
| 2025-07-11 | $32.90 | $32.90 | 196,600 | — | — |
| 2025-07-10 | $30.93 | $30.93 | 167,300 | — | — |
| 2025-07-09 | $28.31 | $28.31 | 22,600 | — | — |
| 2025-07-08 | $28.17 | $28.17 | 52,700 | — | — |
| 2025-07-07 | $27.86 | $27.86 | 48,700 | — | — |
| 2025-07-03 | $30.03 | $30.03 | 38,200 | — | — |
| 2025-07-02 | $29.75 | $29.75 | 30,300 | — | — |
| 2025-07-01 | $29.51 | $29.51 | 57,100 | — | — |
| 2025-06-30 | $31.50 | $31.50 | 62,900 | — | — |
| 2025-06-27 | $30.68 | $30.68 | 48,700 | — | — |
| 2025-06-26 | $30.50 | $30.50 | 55,600 | — | — |
| 2025-06-25 | $29.02 | $29.02 | 35,000 | — | — |
| 2025-06-24 | $28.55 | $28.55 | 44,500 | — | — |
| 2025-06-23 | $27.49 | $27.49 | 45,600 | — | — |
| 2025-06-20 | $27.56 | $27.56 | 105,100 | — | — |
| 2025-06-18 | $28.71 | $28.71 | 118,500 | — | — |
| 2025-06-17 | $28.42 | $28.42 | 71,200 | — | — |
| 2025-06-16 | $29.45 | $29.45 | 128,700 | — | — |
| 2025-06-13 | $25.96 | $25.96 | 47,500 | — | — |
| 2025-06-12 | $27.24 | $27.24 | 25,400 | — | — |
| 2025-06-11 | $28.14 | $28.14 | 78,900 | — | — |
| 2025-06-10 | $27.08 | $27.08 | 31,300 | — | — |
| 2025-06-09 | $28.33 | $28.33 | 54,300 | — | — |
| 2025-06-06 | $28.04 | $28.04 | 78,200 | — | — |
| 2025-06-05 | $29.24 | $29.24 | 213,600 | — | — |
| 2025-06-04 | $24.42 | $24.42 | 46,800 | — | — |
| 2025-06-03 | $22.94 | $22.94 | 74,000 | — | — |
| 2025-06-02 | $23.26 | $23.26 | 51,900 | — | — |
| 2025-05-30 | $24.19 | $24.19 | 54,300 | — | — |
| 2025-05-29 | $23.21 | $23.21 | 75,800 | — | — |
| 2025-05-28 | $24.43 | $24.43 | 46,900 | — | — |
| 2025-05-27 | $25.08 | $25.08 | 121,500 | — | — |
| 2025-05-23 | $23.59 | $23.59 | 73,400 | — | — |
| 2025-05-22 | $22.81 | $22.81 | 33,400 | — | — |
| 2025-05-21 | $22.83 | $22.83 | 46,000 | — | — |
| 2025-05-20 | $21.56 | $21.56 | 27,700 | — | — |
| 2025-05-19 | $21.39 | $21.39 | 24,800 | — | — |
| 2025-05-16 | $21.16 | $21.16 | 21,100 | — | — |
| 2025-05-15 | $20.08 | $20.08 | 38,200 | — | — |
| 2025-05-14 | $20.93 | $20.93 | 59,600 | — | — |
| 2025-05-13 | $20.86 | $20.86 | 39,600 | — | — |
| 2025-05-12 | $21.54 | $21.54 | 41,800 | — | — |
| 2025-05-09 | $22.94 | $22.94 | 66,900 | — | — |
| 2025-05-08 | $21.57 | $21.57 | 22,400 | — | — |
| 2025-05-07 | $22.27 | $22.27 | 60,300 | — | — |
| 2025-05-06 | $22.51 | $22.51 | 50,600 | — | — |
| 2025-05-05 | $21.46 | $21.46 | 37,600 | — | — |
| 2025-05-02 | $21.92 | $21.92 | 39,900 | — | — |
| 2025-05-01 | $20.49 | $20.49 | 94,200 | — | — |
| 2025-04-30 | $21.98 | $21.98 | 74,300 | — | — |
| 2025-04-29 | $22.57 | $22.57 | 92,400 | — | — |
| 2025-04-28 | $20.58 | $20.58 | 52,700 | — | — |
| 2025-04-25 | $21.23 | $21.23 | 18,900 | — | — |
| 2025-04-24 | $21.39 | $21.39 | 34,000 | — | — |
| 2025-04-23 | $20.03 | $20.03 | 91,900 | — | — |
| 2025-04-22 | $21.93 | $21.93 | 94,400 | — | — |
| 2025-04-21 | $19.50 | $19.50 | 79,500 | — | — |
| 2025-04-17 | $19.76 | $19.76 | 103,000 | — | — |
| 2025-04-16 | $18.79 | $18.79 | 400,100 | — | — |
| 2025-04-15 | $17.21 | $17.21 | 180,100 | — | — |
| 2025-04-14 | $15.01 | $15.01 | 96,200 | — | — |
| 2025-04-11 | $14.62 | $14.62 | 87,500 | — | — |
| 2025-04-10 | $14.23 | $14.23 | 92,600 | — | — |
| 2025-04-09 | $14.67 | $14.67 | 141,900 | — | — |
| 2025-04-08 | $12.98 | $12.98 | 82,600 | — | — |
| 2025-04-07 | $13.79 | $13.79 | 134,500 | — | — |
| 2025-04-04 | $14.18 | $14.18 | 126,200 | — | — |
| 2025-04-03 | $15.74 | $15.74 | 84,600 | — | — |
| 2025-04-02 | $17.00 | $17.00 | 68,000 | — | — |
| 2025-04-01 | $17.77 | $17.77 | 83,400 | — | — |
| 2025-03-31 | $17.99 | $17.99 | 45,100 | — | — |
| 2025-03-28 | $18.08 | $18.08 | 43,800 | — | — |
| 2025-03-27 | $18.50 | $18.50 | 38,500 | — | — |
| 2025-03-26 | $19.40 | $19.40 | 47,400 | — | — |
| 2025-03-25 | $19.46 | $19.46 | 19,600 | — | — |
| 2025-03-24 | $19.51 | $19.51 | 51,300 | — | — |
| 2025-03-21 | $20.20 | $20.20 | 24,500 | — | — |
| 2025-03-20 | $20.45 | $20.45 | 20,100 | — | — |
| 2025-03-19 | $20.11 | $20.11 | 36,900 | — | — |
| 2025-03-18 | $21.03 | $21.03 | 24,600 | — | — |
| 2025-03-17 | $21.03 | $21.03 | 27,700 | — | — |
| 2025-03-14 | $20.79 | $20.79 | 63,500 | — | — |
| 2025-03-13 | $19.80 | $19.80 | 72,200 | — | — |
| 2025-03-12 | $20.01 | $20.01 | 53,700 | — | — |
| 2025-03-11 | $19.86 | $19.86 | 108,100 | — | — |
| 2025-03-10 | $19.85 | $19.85 | 73,800 | — | — |
| 2025-03-07 | $20.55 | $20.55 | 99,900 | — | — |
| 2025-03-06 | $21.34 | $21.34 | 79,200 | — | — |
| 2025-03-05 | $20.85 | $20.85 | 212,000 | — | — |
| 2025-03-04 | $22.65 | $22.65 | 164,500 | — | — |
| 2025-03-03 | $21.89 | $21.89 | 57,200 | — | — |
| 2025-02-28 | $23.70 | $23.70 | 133,400 | — | — |
| 2025-02-27 | $23.73 | $23.73 | 95,200 | — | — |
| 2025-02-26 | $25.98 | $25.98 | 58,400 | — | — |
| 2025-02-25 | $25.60 | $25.60 | 54,100 | — | — |
| 2025-02-24 | $25.75 | $25.75 | 118,500 | — | — |
| 2025-02-21 | $27.97 | $27.97 | 30,000 | — | — |
| 2025-02-20 | $29.29 | $29.29 | 43,900 | — | — |
| 2025-02-19 | $29.00 | $29.00 | 85,300 | — | — |
| 2025-02-18 | $29.92 | $29.92 | 118,200 | — | — |
| 2025-02-14 | $25.99 | $25.99 | 19,900 | — | — |
| 2025-02-13 | $26.40 | $26.40 | 69,100 | — | — |
| 2025-02-12 | $28.00 | $28.00 | 85,500 | — | — |
| 2025-02-11 | $26.52 | $26.52 | 51,800 | — | — |
| 2025-02-10 | $26.40 | $26.40 | 27,700 | — | — |
| 2025-02-07 | $26.26 | $26.26 | 62,700 | — | — |
| 2025-02-06 | $27.05 | $27.05 | 108,900 | — | — |
| 2025-02-05 | $27.36 | $27.36 | 65,300 | — | — |
| 2025-02-04 | $25.70 | $25.70 | 42,500 | — | — |
| 2025-02-03 | $25.46 | $25.46 | 42,100 | — | — |
| 2025-01-31 | $26.11 | $26.11 | 50,500 | — | — |
| 2025-01-30 | $25.49 | $25.49 | 49,400 | — | — |
| 2025-01-29 | $24.42 | $24.42 | 46,200 | — | — |
| 2025-01-28 | $23.92 | $23.92 | 35,200 | — | — |
| 2025-01-27 | $23.90 | $23.90 | 46,500 | — | — |
| 2025-01-24 | $25.41 | $25.41 | 46,300 | — | — |
| 2025-01-23 | $25.46 | $25.46 | 51,000 | — | — |
| 2025-01-22 | $25.21 | $25.21 | 111,200 | — | — |
| 2025-01-21 | $27.73 | $27.73 | 50,100 | — | — |
| 2025-01-17 | $27.26 | $27.26 | 49,600 | — | — |
| 2025-01-16 | $27.65 | $27.65 | 74,300 | — | — |
| 2025-01-15 | $28.47 | $28.47 | 113,200 | — | — |
| 2025-01-14 | $28.43 | $28.43 | 110,300 | — | — |
| 2025-01-13 | $30.19 | $30.19 | 35,700 | — | — |
| 2025-01-10 | $31.70 | $31.70 | 57,800 | — | — |
| 2025-01-08 | $32.76 | $32.76 | 31,800 | — | — |
| 2025-01-07 | $33.75 | $33.75 | 69,300 | — | — |
| 2025-01-06 | $33.57 | $33.57 | 77,000 | — | — |
| 2025-01-03 | $33.50 | $33.50 | 72,900 | — | — |
| 2025-01-02 | $35.40 | $35.40 | 81,100 | — | — |