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
- 2019-05-17 to 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $33.50 | $33.50 | 789,800 |
| 2025-12-30 | $33.42 | $33.42 | 842,000 |
| 2025-12-29 | $33.55 | $33.55 | 2,080,500 |
| 2025-12-26 | $34.28 | $34.28 | 1,464,700 |
| 2025-12-24 | $34.25 | $34.25 | 776,700 |
| 2025-12-23 | $34.28 | $34.28 | 989,300 |
| 2025-12-22 | $34.01 | $34.01 | 1,492,600 |
| 2025-12-19 | $34.12 | $34.12 | 550,400 |
| 2025-12-18 | $34.30 | $34.30 | 1,028,900 |
| 2025-12-17 | $35.00 | $35.00 | 4,175,000 |
| 2025-12-16 | $32.00 | $32.00 | 3,326,500 |
| 2025-12-15 | $34.50 | $34.50 | 2,281,700 |
| 2025-12-12 | $35.40 | $35.40 | 1,310,800 |
| 2025-12-11 | $36.71 | $36.71 | 1,207,000 |
| 2025-12-10 | $36.94 | $36.94 | 1,036,500 |
| 2025-12-09 | $37.69 | $37.69 | 1,308,500 |
| 2025-12-08 | $37.07 | $37.07 | 2,244,900 |
| 2025-12-05 | $35.90 | $35.90 | 1,497,300 |
| 2025-12-04 | $35.94 | $35.94 | 1,222,100 |
| 2025-12-03 | $35.70 | $35.70 | 2,916,600 |
| 2025-12-02 | $35.73 | $35.73 | 1,204,300 |
| 2025-12-01 | $36.16 | $36.16 | 1,832,700 |
| 2025-11-28 | $36.40 | $36.40 | 868,800 |
| 2025-11-26 | $36.34 | $36.34 | 1,647,400 |
| 2025-11-25 | $36.40 | $36.40 | 2,166,300 |
| 2025-11-24 | $36.78 | $36.78 | 1,908,900 |
| 2025-11-21 | $37.00 | $37.00 | 3,293,500 |
| 2025-11-20 | $35.95 | $35.95 | 2,019,800 |
| 2025-11-19 | $36.80 | $36.80 | 2,503,400 |
| 2025-11-18 | $37.53 | $37.53 | 2,527,400 |
| 2025-11-17 | $40.00 | $40.00 | 5,383,500 |
| 2025-11-14 | $37.80 | $37.80 | 2,344,900 |
| 2025-11-13 | $38.08 | $38.08 | 1,615,000 |
| 2025-11-12 | $38.05 | $38.05 | 2,347,400 |
| 2025-11-11 | $38.50 | $38.50 | 1,970,400 |
| 2025-11-10 | $40.30 | $40.30 | 2,452,800 |
| 2025-11-07 | $37.50 | $37.50 | 3,586,600 |
| 2025-11-06 | $36.81 | $36.81 | 3,651,100 |
| 2025-11-05 | $38.15 | $38.15 | 1,812,700 |
| 2025-11-04 | $38.20 | $38.20 | 3,824,700 |
| 2025-11-03 | $39.60 | $39.60 | 1,944,400 |
| 2025-10-31 | $40.10 | $40.10 | 2,402,200 |
| 2025-10-30 | $39.64 | $39.64 | 2,167,700 |
| 2025-10-29 | $40.90 | $40.90 | 3,818,300 |
| 2025-10-28 | $41.15 | $41.15 | 1,901,600 |
| 2025-10-27 | $40.30 | $40.30 | 2,352,400 |
| 2025-10-24 | $39.80 | $39.80 | 1,875,600 |
| 2025-10-23 | $39.71 | $39.71 | 2,192,500 |
| 2025-10-22 | $39.59 | $39.59 | 2,344,100 |
| 2025-10-21 | $40.56 | $40.56 | 1,598,500 |
| 2025-10-20 | $40.19 | $40.19 | 1,405,400 |
| 2025-10-17 | $40.10 | $40.10 | 1,793,800 |
| 2025-10-16 | $39.50 | $39.50 | 1,689,500 |
| 2025-10-15 | $41.15 | $41.15 | 2,127,000 |
| 2025-10-14 | $39.95 | $39.95 | 1,550,000 |
| 2025-10-13 | $39.59 | $39.59 | 3,126,900 |
| 2025-10-10 | $39.50 | $39.50 | 3,564,100 |
| 2025-10-09 | $41.30 | $41.30 | 2,469,400 |
| 2025-10-08 | $42.60 | $42.60 | 2,203,300 |
| 2025-10-07 | $43.03 | $43.03 | 1,772,600 |
| 2025-10-06 | $41.99 | $41.99 | 2,437,100 |
| 2025-10-03 | $40.89 | $40.89 | 3,445,700 |
| 2025-10-02 | $39.48 | $39.48 | 1,485,500 |
| 2025-10-01 | $38.55 | $38.55 | 1,240,100 |
| 2025-09-30 | $38.01 | $38.01 | 2,129,600 |
| 2025-09-29 | $38.20 | $38.20 | 1,863,200 |
| 2025-09-26 | $38.09 | $38.09 | 1,616,800 |
| 2025-09-25 | $38.60 | $38.60 | 1,350,300 |
| 2025-09-24 | $37.75 | $37.75 | 2,230,700 |
| 2025-09-23 | $37.25 | $37.25 | 2,505,800 |
| 2025-09-22 | $37.46 | $37.46 | 1,527,700 |
| 2025-09-19 | $38.31 | $38.31 | 1,096,700 |
| 2025-09-18 | $38.83 | $38.83 | 1,640,000 |
| 2025-09-17 | $39.60 | $39.60 | 2,520,000 |
| 2025-09-16 | $39.49 | $39.49 | 4,636,000 |
| 2025-09-15 | $38.88 | $38.88 | 2,247,700 |
| 2025-09-12 | $38.74 | $38.74 | 1,758,800 |
| 2025-09-11 | $37.70 | $37.70 | 1,255,900 |
| 2025-09-10 | $37.00 | $37.00 | 1,036,900 |
| 2025-09-09 | $36.80 | $36.80 | 1,506,900 |
| 2025-09-08 | $36.77 | $36.77 | 1,319,100 |
| 2025-09-05 | $36.50 | $36.50 | 1,516,500 |
| 2025-09-04 | $37.04 | $37.04 | 746,000 |
| 2025-09-03 | $37.90 | $37.90 | 1,309,200 |
| 2025-09-02 | $36.21 | $36.21 | 1,376,700 |
| 2025-08-29 | $37.20 | $37.20 | 1,746,500 |
| 2025-08-28 | $36.37 | $36.37 | 1,066,000 |
| 2025-08-27 | $37.00 | $37.00 | 795,200 |
| 2025-08-26 | $37.54 | $37.54 | 1,152,100 |
| 2025-08-25 | $37.20 | $37.20 | 1,089,100 |
| 2025-08-22 | $37.88 | $37.88 | 1,356,300 |
| 2025-08-21 | $38.35 | $38.35 | 2,601,600 |
| 2025-08-20 | $36.99 | $36.99 | 1,119,200 |
| 2025-08-19 | $37.70 | $37.70 | 1,267,300 |
| 2025-08-18 | $38.15 | $38.15 | 1,755,200 |
| 2025-08-15 | $38.50 | $38.50 | 1,259,800 |
| 2025-08-14 | $38.19 | $38.19 | 950,400 |
| 2025-08-13 | $38.97 | $38.97 | 2,302,500 |
| 2025-08-12 | $37.89 | $37.89 | 1,577,800 |
| 2025-08-11 | $37.50 | $37.50 | 1,848,900 |
| 2025-08-08 | $38.09 | $38.09 | 1,818,400 |
| 2025-08-07 | $38.22 | $38.22 | 1,392,500 |
| 2025-08-06 | $38.26 | $38.26 | 1,747,700 |
| 2025-08-05 | $37.99 | $37.99 | 2,476,300 |
| 2025-08-04 | $37.72 | $37.72 | 1,595,400 |
| 2025-08-01 | $37.11 | $37.11 | 2,016,500 |
| 2025-07-31 | $36.76 | $36.76 | 4,099,100 |
| 2025-07-30 | $38.26 | $38.26 | 5,294,900 |
| 2025-07-29 | $38.60 | $38.60 | 3,352,700 |
| 2025-07-28 | $38.79 | $38.79 | 3,976,300 |
| 2025-07-25 | $36.25 | $36.25 | 1,431,400 |
| 2025-07-24 | $36.85 | $36.85 | 2,688,300 |
| 2025-07-23 | $37.41 | $37.41 | 1,563,700 |
| 2025-07-22 | $37.12 | $37.12 | 1,612,000 |
| 2025-07-21 | $36.79 | $36.79 | 2,001,400 |
| 2025-07-18 | $36.07 | $36.07 | 2,556,300 |
| 2025-07-17 | $36.98 | $36.98 | 2,646,100 |
| 2025-07-16 | $36.20 | $36.20 | 1,687,900 |
| 2025-07-15 | $37.18 | $37.18 | 1,090,600 |
| 2025-07-14 | $37.54 | $37.54 | 2,193,900 |
| 2025-07-11 | $38.43 | $38.43 | 1,397,500 |
| 2025-07-10 | $38.38 | $38.38 | 1,589,400 |
| 2025-07-09 | $39.70 | $39.70 | 1,850,100 |
| 2025-07-08 | $39.49 | $39.49 | 1,700,800 |
| 2025-07-07 | $38.70 | $38.70 | 3,228,500 |
| 2025-07-03 | $38.49 | $38.49 | 1,156,800 |
| 2025-07-02 | $37.99 | $37.99 | 3,405,100 |
| 2025-07-01 | $38.93 | $38.93 | 3,200,400 |
| 2025-06-30 | $37.27 | $37.27 | 2,696,500 |
| 2025-06-27 | $35.80 | $35.80 | 1,742,500 |
| 2025-06-26 | $35.11 | $35.11 | 1,346,700 |
| 2025-06-25 | $35.50 | $35.50 | 1,194,000 |
| 2025-06-24 | $35.30 | $35.30 | 2,049,500 |
| 2025-06-23 | $34.82 | $34.82 | 2,376,300 |
| 2025-06-20 | $34.82 | $34.82 | 933,600 |
| 2025-06-18 | $34.50 | $34.50 | 1,998,100 |
| 2025-06-17 | $34.46 | $34.46 | 695,600 |
| 2025-06-16 | $35.30 | $35.30 | 1,206,300 |
| 2025-06-13 | $35.35 | $35.35 | 1,289,600 |
| 2025-06-12 | $36.04 | $36.04 | 2,252,400 |
| 2025-06-11 | $33.61 | $33.61 | 1,256,800 |
| 2025-06-10 | $35.36 | $35.36 | 1,096,200 |
| 2025-06-09 | $35.96 | $35.96 | 1,721,900 |
| 2025-06-06 | $34.70 | $34.70 | 1,448,900 |
| 2025-06-05 | $35.02 | $35.02 | 2,335,700 |
| 2025-06-04 | $35.70 | $35.70 | 3,138,000 |
| 2025-06-03 | $32.98 | $32.98 | 1,255,300 |
| 2025-06-02 | $32.13 | $32.13 | 1,177,200 |
| 2025-05-30 | $33.05 | $33.05 | 2,100,900 |
| 2025-05-29 | $32.36 | $32.36 | 1,162,800 |
| 2025-05-28 | $31.65 | $31.65 | 988,500 |
| 2025-05-27 | $32.75 | $32.75 | 2,497,000 |
| 2025-05-23 | $32.05 | $32.05 | 773,500 |
| 2025-05-22 | $31.26 | $31.26 | 658,300 |
| 2025-05-21 | $31.98 | $31.98 | 1,565,500 |
| 2025-05-20 | $32.52 | $32.52 | 717,300 |
| 2025-05-19 | $32.49 | $32.49 | 936,000 |
| 2025-05-16 | $32.00 | $32.00 | 844,400 |
| 2025-05-15 | $31.98 | $31.98 | 1,373,500 |
| 2025-05-14 | $32.00 | $32.00 | 4,983,400 |
| 2025-05-13 | $32.14 | $32.14 | 2,422,900 |
| 2025-05-12 | $33.15 | $33.15 | 2,521,500 |
| 2025-05-09 | $32.76 | $32.76 | 630,200 |
| 2025-05-08 | $32.50 | $32.50 | 1,183,400 |
| 2025-05-07 | $32.71 | $32.71 | 1,114,700 |
| 2025-05-06 | $33.00 | $33.00 | 1,205,200 |
| 2025-05-05 | $33.53 | $33.53 | 1,243,200 |
| 2025-05-02 | $34.31 | $34.31 | 1,442,200 |
| 2025-05-01 | $33.50 | $33.50 | 1,492,800 |
| 2025-04-30 | $32.02 | $32.02 | 1,795,000 |
| 2025-04-29 | $34.20 | $34.20 | 3,371,400 |
| 2025-04-28 | $35.14 | $35.14 | 3,493,800 |
| 2025-04-25 | $32.99 | $32.99 | 1,266,200 |
| 2025-04-24 | $32.94 | $32.94 | 1,633,500 |
| 2025-04-23 | $33.27 | $33.27 | 2,186,100 |
| 2025-04-22 | $32.00 | $32.00 | 3,164,900 |
| 2025-04-21 | $30.01 | $30.01 | 1,418,900 |
| 2025-04-17 | $30.55 | $30.55 | 2,186,500 |
| 2025-04-16 | $30.00 | $30.00 | 1,175,300 |
| 2025-04-15 | $30.50 | $30.50 | 2,677,600 |
| 2025-04-14 | $30.80 | $30.80 | 4,397,800 |
| 2025-04-11 | $28.17 | $28.17 | 8,528,600 |
| 2025-04-10 | $27.69 | $27.69 | 5,804,100 |
| 2025-04-09 | $29.63 | $29.63 | 5,937,700 |
| 2025-04-08 | $28.50 | $28.50 | 5,179,500 |
| 2025-04-07 | $28.80 | $28.80 | 8,436,000 |
| 2025-04-04 | $32.01 | $32.01 | 6,517,100 |
| 2025-04-03 | $36.55 | $36.55 | 2,666,900 |
| 2025-04-02 | $37.91 | $37.91 | 4,300,000 |
| 2025-04-01 | $35.64 | $35.64 | 2,643,100 |
| 2025-03-31 | $34.59 | $34.59 | 1,388,200 |
| 2025-03-28 | $34.40 | $34.40 | 1,357,100 |
| 2025-03-27 | $34.40 | $34.40 | 2,740,900 |
| 2025-03-26 | $33.20 | $33.20 | 2,496,300 |
| 2025-03-25 | $33.92 | $33.92 | 1,228,100 |
| 2025-03-24 | $33.69 | $33.69 | 1,272,600 |
| 2025-03-21 | $33.00 | $33.00 | 1,880,700 |
| 2025-03-20 | $34.88 | $34.88 | 1,960,700 |
| 2025-03-19 | $33.62 | $33.62 | 2,377,900 |
| 2025-03-18 | $35.00 | $35.00 | 2,895,200 |
| 2025-03-17 | $35.84 | $35.84 | 5,451,800 |
| 2025-03-14 | $33.60 | $33.60 | 6,795,600 |
| 2025-03-13 | $31.71 | $31.71 | 1,558,900 |
| 2025-03-12 | $31.05 | $31.05 | 2,506,900 |
| 2025-03-11 | $30.93 | $30.93 | 7,165,500 |
| 2025-03-10 | $28.04 | $28.04 | 2,280,800 |
| 2025-03-07 | $29.98 | $29.98 | 1,219,200 |
| 2025-03-06 | $28.83 | $28.83 | 3,883,100 |
| 2025-03-05 | $29.57 | $29.57 | 3,368,600 |
| 2025-03-04 | $28.97 | $28.97 | 3,769,700 |
| 2025-03-03 | $27.61 | $27.61 | 3,924,600 |
| 2025-02-28 | $29.75 | $29.75 | 1,978,400 |
| 2025-02-27 | $29.95 | $29.95 | 1,338,900 |
| 2025-02-26 | $29.33 | $29.33 | 2,402,500 |
| 2025-02-25 | $29.99 | $29.99 | 2,552,100 |
| 2025-02-24 | $29.99 | $29.99 | 5,409,900 |
| 2025-02-21 | $28.71 | $28.71 | 7,509,700 |
| 2025-02-20 | $32.00 | $32.00 | 5,430,700 |
| 2025-02-19 | $29.68 | $29.68 | 4,279,000 |
| 2025-02-18 | $30.88 | $30.88 | 3,476,800 |
| 2025-02-14 | $30.20 | $30.20 | 2,622,000 |
| 2025-02-13 | $29.60 | $29.60 | 1,353,400 |
| 2025-02-12 | $29.38 | $29.38 | 1,668,100 |
| 2025-02-11 | $29.23 | $29.23 | 1,681,600 |
| 2025-02-10 | $28.01 | $28.01 | 2,225,100 |
| 2025-02-07 | $29.77 | $29.77 | 1,347,200 |
| 2025-02-06 | $29.50 | $29.50 | 856,500 |
| 2025-02-05 | $29.50 | $29.50 | 1,900,700 |
| 2025-02-04 | $29.64 | $29.64 | 2,519,500 |
| 2025-02-03 | $28.15 | $28.15 | 1,014,700 |
| 2025-01-31 | $28.05 | $28.05 | 850,200 |
| 2025-01-30 | $28.50 | $28.50 | 1,933,100 |
| 2025-01-29 | $27.94 | $27.94 | 701,400 |
| 2025-01-28 | $27.80 | $27.80 | 669,200 |
| 2025-01-27 | $27.60 | $27.60 | 1,626,800 |
| 2025-01-24 | $27.49 | $27.49 | 1,231,700 |
| 2025-01-23 | $26.80 | $26.80 | 877,200 |
| 2025-01-22 | $27.13 | $27.13 | 1,303,300 |
| 2025-01-21 | $26.62 | $26.62 | 1,506,000 |
| 2025-01-17 | $25.89 | $25.89 | 3,265,100 |
| 2025-01-16 | $25.40 | $25.40 | 1,218,000 |
| 2025-01-15 | $25.39 | $25.39 | 1,403,100 |
| 2025-01-14 | $25.31 | $25.31 | 800,600 |
| 2025-01-13 | $25.14 | $25.14 | 1,088,000 |
| 2025-01-10 | $24.34 | $24.34 | 940,500 |
| 2025-01-08 | $25.35 | $25.35 | 1,304,300 |
| 2025-01-07 | $25.99 | $25.99 | 848,500 |
| 2025-01-06 | $26.45 | $26.45 | 1,380,400 |
| 2025-01-03 | $26.50 | $26.50 | 1,592,500 |
| 2025-01-02 | $26.92 | $26.92 | 2,291,800 |