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
- 2024-07-26 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 | $29.91 | $29.91 | 6,617 | — | — |
| 2025-12-30 | $32.10 | $32.10 | 1,480 | — | — |
| 2025-12-29 | $31.50 | $31.50 | 2,713 | — | — |
| 2025-12-26 | $31.80 | $31.80 | 987 | — | — |
| 2025-12-24 | $32.70 | $32.70 | 1,113 | — | — |
| 2025-12-23 | $32.70 | $32.70 | 2,330 | — | — |
| 2025-12-22 | $32.40 | $32.40 | 990 | — | — |
| 2025-12-19 | $33.00 | $33.00 | 1,213 | — | — |
| 2025-12-18 | $33.15 | $33.15 | 1,053 | — | — |
| 2025-12-17 | $31.80 | $31.80 | 2,513 | — | — |
| 2025-12-16 | $32.10 | $32.10 | 2,643 | — | — |
| 2025-12-15 | $30.90 | $30.90 | 3,360 | — | — |
| 2025-12-12 | $32.10 | $32.10 | 3,173 | — | — |
| 2025-12-11 | $33.60 | $33.60 | 7,060 | — | — |
| 2025-12-10 | $36.30 | $36.30 | 4,417 | — | — |
| 2025-12-09 | $39.00 | $39.00 | 1,430 | — | — |
| 2025-12-08 | $39.39 | $39.39 | 2,617 | — | — |
| 2025-12-05 | $40.50 | $40.50 | 1,413 | — | — |
| 2025-12-04 | $40.80 | $40.80 | 700 | — | — |
| 2025-12-03 | $40.50 | $40.50 | 2,230 | — | — |
| 2025-12-02 | $39.60 | $39.60 | 4,177 | — | — |
| 2025-12-01 | $42.30 | $42.30 | 897 | — | — |
| 2025-11-28 | $45.00 | $45.00 | 437 | — | — |
| 2025-11-26 | $44.49 | $44.49 | 413 | — | — |
| 2025-11-25 | $44.10 | $44.10 | 873 | — | — |
| 2025-11-24 | $42.60 | $42.60 | 1,123 | — | — |
| 2025-11-21 | $42.00 | $42.00 | 1,493 | — | — |
| 2025-11-20 | $43.20 | $43.20 | 647 | — | — |
| 2025-11-19 | $40.59 | $40.59 | 1,760 | — | — |
| 2025-11-18 | $43.80 | $43.80 | 1,017 | — | — |
| 2025-11-17 | $43.89 | $43.89 | 1,457 | — | — |
| 2025-11-14 | $44.49 | $44.49 | 1,700 | — | — |
| 2025-11-13 | $43.29 | $43.29 | 1,790 | — | — |
| 2025-11-12 | $44.70 | $44.70 | 1,083 | — | — |
| 2025-11-11 | $47.79 | $47.79 | 590 | — | — |
| 2025-11-10 | $47.10 | $47.10 | 433 | — | — |
| 2025-11-07 | $45.00 | $45.00 | 730 | — | — |
| 2025-11-06 | $45.39 | $45.39 | 1,387 | — | — |
| 2025-11-05 | $48.39 | $48.39 | 1,303 | — | — |
| 2025-11-04 | $50.70 | $50.70 | 2,270 | — | — |
| 2025-11-03 | $51.30 | $51.30 | 14,070 | — | — |
| 2025-10-31 | $47.40 | $47.40 | 860 | — | — |
| 2025-10-30 | $47.40 | $47.40 | 1,293 | — | — |
| 2025-10-29 | $49.80 | $49.80 | 1,013 | — | — |
| 2025-10-28 | $51.00 | $51.00 | 487 | — | — |
| 2025-10-27 | $49.20 | $49.20 | 3,783 | — | — |
| 2025-10-24 | $47.40 | $47.40 | 780 | — | — |
| 2025-10-23 | $44.70 | $44.70 | 2,400 | — | — |
| 2025-10-22 | $43.80 | $43.80 | 960 | — | — |
| 2025-10-21 | $43.59 | $43.59 | 1,210 | — | — |
| 2025-10-20 | $44.70 | $44.70 | 2,597 | — | — |
| 2025-10-17 | $44.10 | $44.10 | 3,053 | — | — |
| 2025-10-16 | $47.10 | $47.10 | 1,237 | — | — |
| 2025-10-15 | $47.40 | $47.40 | 707 | — | — |
| 2025-10-14 | $48.00 | $48.00 | 2,870 | — | — |
| 2025-10-13 | $48.00 | $48.00 | 4,200 | — | — |
| 2025-10-10 | $47.10 | $47.10 | 3,800 | — | — |
| 2025-10-09 | $51.39 | $51.39 | 1,907 | — | — |
| 2025-10-08 | $53.10 | $53.10 | 1,753 | — | — |
| 2025-10-07 | $51.39 | $51.39 | 2,167 | — | — |
| 2025-10-06 | $52.80 | $52.80 | 1,297 | — | — |
| 2025-10-03 | $51.99 | $51.99 | 1,873 | — | — |
| 2025-10-02 | $54.00 | $54.00 | 1,907 | — | — |
| 2025-10-01 | $52.50 | $52.50 | 2,043 | — | — |
| 2025-09-30 | $51.90 | $51.90 | 2,507 | — | — |
| 2025-09-29 | $53.70 | $53.70 | 747 | — | — |
| 2025-09-26 | $51.69 | $51.69 | 1,060 | — | — |
| 2025-09-25 | $51.30 | $51.30 | 1,237 | — | — |
| 2025-09-24 | $52.65 | $52.65 | 763 | — | — |
| 2025-09-23 | $52.71 | $52.71 | 1,997 | — | — |
| 2025-09-22 | $52.50 | $52.50 | 6,650 | — | — |
| 2025-09-19 | $56.10 | $56.10 | 1,703 | — | — |
| 2025-09-18 | $55.89 | $55.89 | 2,823 | — | — |
| 2025-09-17 | $58.11 | $58.11 | 2,487 | — | — |
| 2025-09-16 | $58.50 | $58.50 | 2,533 | — | — |
| 2025-09-15 | $56.10 | $56.10 | 4,343 | — | — |
| 2025-09-12 | $55.50 | $55.50 | 4,483 | — | — |
| 2025-09-11 | $57.60 | $57.60 | 3,050 | — | — |
| 2025-09-10 | $58.20 | $58.20 | 3,113 | — | — |
| 2025-09-09 | $59.70 | $59.70 | 19,643 | — | — |
| 2025-09-08 | $58.80 | $58.80 | 1,397 | — | — |
| 2025-09-05 | $59.91 | $59.91 | 3,450 | — | — |
| 2025-09-04 | $59.70 | $59.70 | 3,347 | — | — |
| 2025-09-03 | $57.00 | $57.00 | 1,467 | — | — |
| 2025-09-02 | $59.70 | $59.70 | 1,937 | — | — |
| 2025-08-29 | $59.91 | $59.91 | 2,947 | — | — |
| 2025-08-28 | $57.00 | $57.00 | 2,807 | — | — |
| 2025-08-27 | $62.10 | $62.10 | 3,010 | — | — |
| 2025-08-26 | $63.09 | $63.09 | 4,137 | — | — |
| 2025-08-25 | $64.20 | $64.20 | 5,740 | — | — |
| 2025-08-22 | $61.11 | $61.11 | 1,903 | — | — |
| 2025-08-21 | $59.40 | $59.40 | 4,573 | — | — |
| 2025-08-20 | $58.20 | $58.20 | 5,120 | — | — |
| 2025-08-19 | $54.81 | $54.81 | 2,763 | — | — |
| 2025-08-18 | $53.70 | $53.70 | 2,097 | — | — |
| 2025-08-15 | $51.27 | $51.27 | 1,830 | — | — |
| 2025-08-14 | $51.60 | $51.60 | 1,307 | — | — |
| 2025-08-13 | $52.50 | $52.50 | 1,843 | — | — |
| 2025-08-12 | $53.70 | $53.70 | 1,377 | — | — |
| 2025-08-11 | $52.77 | $52.77 | 800 | — | — |
| 2025-08-08 | $53.40 | $53.40 | 1,527 | — | — |
| 2025-08-07 | $51.69 | $51.69 | 1,290 | — | — |
| 2025-08-06 | $54.00 | $54.00 | 1,813 | — | — |
| 2025-08-05 | $53.40 | $53.40 | 2,900 | — | — |
| 2025-08-04 | $52.50 | $52.50 | 1,480 | — | — |
| 2025-08-01 | $52.20 | $52.20 | 8,497 | — | — |
| 2025-07-31 | $55.50 | $55.50 | 930 | — | — |
| 2025-07-30 | $55.50 | $55.50 | 3,993 | — | — |
| 2025-07-29 | $57.00 | $57.00 | 6,590 | — | — |
| 2025-07-28 | $63.00 | $63.00 | 2,260 | — | — |
| 2025-07-25 | $65.70 | $65.70 | 1,780 | — | — |
| 2025-07-24 | $65.10 | $65.10 | 2,020 | — | — |
| 2025-07-23 | $68.40 | $68.40 | 2,240 | — | — |
| 2025-07-22 | $68.10 | $68.10 | 2,423 | — | — |
| 2025-07-21 | $66.60 | $66.60 | 4,713 | — | — |
| 2025-07-18 | $66.30 | $66.30 | 2,767 | — | — |
| 2025-07-17 | $67.80 | $67.80 | 3,940 | — | — |
| 2025-07-16 | $68.40 | $68.40 | 2,307 | — | — |
| 2025-07-15 | $72.00 | $72.00 | 4,720 | — | — |
| 2025-07-14 | $71.10 | $71.10 | 5,147 | — | — |
| 2025-07-11 | $70.80 | $70.80 | 7,520 | — | — |
| 2025-07-10 | $74.70 | $74.70 | 8,553 | — | — |
| 2025-07-09 | $74.70 | $74.70 | 23,937 | — | — |
| 2025-07-08 | $62.70 | $62.70 | 6,690 | — | — |
| 2025-07-07 | $57.90 | $57.90 | 13,260 | — | — |
| 2025-07-03 | $63.93 | $63.93 | 8,507 | — | — |
| 2025-07-02 | $67.80 | $67.80 | 8,260 | — | — |
| 2025-07-01 | $73.50 | $73.50 | 38,657 | — | — |
| 2025-06-30 | $73.50 | $73.50 | 45,163 | — | — |
| 2025-06-27 | $64.50 | $64.50 | 42,313 | — | — |
| 2025-06-26 | $61.80 | $61.80 | 17,447 | — | — |
| 2025-06-25 | $51.30 | $51.30 | 6,577 | — | — |
| 2025-06-24 | $51.00 | $51.00 | 9,750 | — | — |
| 2025-06-23 | $49.95 | $49.95 | 13,260 | — | — |
| 2025-06-20 | $44.10 | $44.10 | 3,540 | — | — |
| 2025-06-18 | $45.30 | $45.30 | 1,777 | — | — |
| 2025-06-17 | $45.90 | $45.90 | 3,307 | — | — |
| 2025-06-16 | $45.30 | $45.30 | 4,603 | — | — |
| 2025-06-13 | $46.20 | $46.20 | 6,090 | — | — |
| 2025-06-12 | $46.80 | $46.80 | 1,983 | — | — |
| 2025-06-11 | $46.20 | $46.20 | 3,460 | — | — |
| 2025-06-10 | $48.00 | $48.00 | 10,440 | — | — |
| 2025-06-09 | $51.90 | $51.90 | 17,487 | — | — |
| 2025-06-06 | $45.18 | $45.18 | 11,370 | — | — |
| 2025-06-05 | $42.60 | $42.60 | 12,087 | — | — |
| 2025-06-04 | $40.50 | $40.50 | 7,583 | — | — |
| 2025-06-03 | $46.20 | $46.20 | 7,950 | — | — |
| 2025-06-02 | $39.90 | $39.90 | 5,750 | — | — |
| 2025-05-30 | $39.60 | $39.60 | 5,793 | — | — |
| 2025-05-29 | $35.40 | $35.40 | 7,347 | — | — |
| 2025-05-28 | $37.80 | $37.80 | 4,300 | — | — |
| 2025-05-27 | $37.80 | $37.80 | 6,730 | — | — |
| 2025-05-23 | $39.60 | $39.60 | 1,460 | — | — |
| 2025-05-22 | $40.20 | $40.20 | 3,363 | — | — |
| 2025-05-21 | $39.60 | $39.60 | 9,497 | — | — |
| 2025-05-20 | $37.20 | $37.20 | 2,660 | — | — |
| 2025-05-19 | $36.90 | $36.90 | 2,873 | — | — |
| 2025-05-16 | $39.00 | $39.00 | 4,627 | — | — |
| 2025-05-15 | $39.00 | $39.00 | 5,473 | — | — |
| 2025-05-14 | $40.50 | $40.50 | 5,303 | — | — |
| 2025-05-13 | $44.10 | $44.10 | 2,647 | — | — |
| 2025-05-12 | $45.00 | $45.00 | 2,887 | — | — |
| 2025-05-09 | $45.00 | $45.00 | 2,690 | — | — |
| 2025-05-08 | $46.80 | $46.80 | 2,293 | — | — |
| 2025-05-07 | $46.50 | $46.50 | 1,770 | — | — |
| 2025-05-06 | $48.00 | $48.00 | 1,377 | — | — |
| 2025-05-05 | $49.80 | $49.80 | 807 | — | — |
| 2025-05-02 | $51.60 | $51.60 | 1,043 | — | — |
| 2025-05-01 | $49.80 | $49.80 | 2,470 | — | — |
| 2025-04-30 | $49.50 | $49.50 | 3,550 | — | — |
| 2025-04-29 | $56.10 | $56.10 | 2,777 | — | — |
| 2025-04-28 | $55.38 | $55.38 | 1,173 | — | — |
| 2025-04-25 | $55.80 | $55.80 | 1,693 | — | — |
| 2025-04-24 | $57.30 | $57.30 | 3,730 | — | — |
| 2025-04-23 | $55.20 | $55.20 | 3,480 | — | — |
| 2025-04-22 | $51.60 | $51.60 | 2,583 | — | — |
| 2025-04-21 | $50.40 | $50.40 | 373 | — | — |
| 2025-04-17 | $51.00 | $51.00 | 1,203 | — | — |
| 2025-04-16 | $49.56 | $49.56 | 1,740 | — | — |
| 2025-04-15 | $52.98 | $52.98 | 2,950 | — | — |
| 2025-04-14 | $51.09 | $51.09 | 3,550 | — | — |
| 2025-04-11 | $51.00 | $51.00 | 1,453 | — | — |
| 2025-04-10 | $47.82 | $47.82 | 1,893 | — | — |
| 2025-04-09 | $51.00 | $51.00 | 4,577 | — | — |
| 2025-04-08 | $45.30 | $45.30 | 1,873 | — | — |
| 2025-04-07 | $48.00 | $48.00 | 2,380 | — | — |
| 2025-04-04 | $51.60 | $51.60 | 2,663 | — | — |
| 2025-04-03 | $56.40 | $56.40 | 2,043 | — | — |
| 2025-04-02 | $58.50 | $58.50 | 2,020 | — | — |
| 2025-04-01 | $57.30 | $57.30 | 5,053 | — | — |
| 2025-03-31 | $48.30 | $48.30 | 5,320 | — | — |
| 2025-03-28 | $55.80 | $55.80 | 7,123 | — | — |
| 2025-03-27 | $56.70 | $56.70 | 6,577 | — | — |
| 2025-03-26 | $53.82 | $53.82 | 6,277 | — | — |
| 2025-03-25 | $63.60 | $63.60 | 7,827 | — | — |
| 2025-03-24 | $61.80 | $61.80 | 8,470 | — | — |
| 2025-03-21 | $58.50 | $58.50 | 27,520 | — | — |
| 2025-03-20 | $80.10 | $80.10 | 26,807 | — | — |
| 2025-03-19 | $62.10 | $62.10 | 14,230 | — | — |
| 2025-03-18 | $53.70 | $53.70 | 14,707 | — | — |
| 2025-03-17 | $47.10 | $47.10 | 33,313 | — | — |
| 2025-03-14 | $34.20 | $34.20 | 141,433 | — | — |
| 2025-03-13 | $30.00 | $30.00 | 13,340 | — | — |
| 2025-03-12 | $46.50 | $46.50 | 3,663 | — | — |
| 2025-03-11 | $47.10 | $47.10 | 7,500 | — | — |
| 2025-03-10 | $48.60 | $48.60 | 4,247 | — | — |
| 2025-03-07 | $57.60 | $57.60 | 3,387 | — | — |
| 2025-03-06 | $61.80 | $61.80 | 12,823 | — | — |
| 2025-03-05 | $63.90 | $63.90 | 13,173 | — | — |
| 2025-03-04 | $59.10 | $59.10 | 4,890 | — | — |
| 2025-03-03 | $66.30 | $66.30 | 3,493 | — | — |
| 2025-02-28 | $69.30 | $69.30 | 2,340 | — | — |
| 2025-02-27 | $70.50 | $70.50 | 2,820 | — | — |
| 2025-02-26 | $71.40 | $71.40 | 1,507 | — | — |
| 2025-02-25 | $75.30 | $75.30 | 3,967 | — | — |
| 2025-02-24 | $75.00 | $75.00 | 6,447 | — | — |
| 2025-02-21 | $81.90 | $81.90 | 5,013 | — | — |
| 2025-02-20 | $84.90 | $84.90 | 4,757 | — | — |
| 2025-02-19 | $82.20 | $82.20 | 1,573 | — | — |
| 2025-02-18 | $85.50 | $85.50 | 5,653 | — | — |
| 2025-02-14 | $90.60 | $90.60 | 8,047 | — | — |
| 2025-02-13 | $91.20 | $91.20 | 4,867 | — | — |
| 2025-02-12 | $94.80 | $94.80 | 3,463 | — | — |
| 2025-02-11 | $93.60 | $93.60 | 7,483 | — | — |
| 2025-02-10 | $92.70 | $92.70 | 4,303 | — | — |
| 2025-02-07 | $99.00 | $99.00 | 6,230 | — | — |
| 2025-02-06 | $123.60 | $123.60 | 12,397 | — | — |
| 2025-02-05 | $91.80 | $91.80 | 5,833 | — | — |
| 2025-02-04 | $99.90 | $99.90 | 5,543 | — | — |
| 2025-02-03 | $106.20 | $106.20 | 3,577 | — | — |
| 2025-01-31 | $113.55 | $113.55 | 2,603 | — | — |
| 2025-01-30 | $117.00 | $117.00 | 2,327 | — | — |
| 2025-01-29 | $124.80 | $124.80 | 3,747 | — | — |
| 2025-01-28 | $133.80 | $133.80 | 7,603 | — | — |
| 2025-01-27 | $154.20 | $154.20 | 8,033 | — | — |
| 2025-01-24 | $171.00 | $171.00 | 7,773 | — | — |
| 2025-01-23 | $188.70 | $188.70 | 3,800 | — | — |
| 2025-01-22 | $201.00 | $201.00 | 5,740 | — | — |
| 2025-01-21 | $204.00 | $204.00 | 3,360 | — | — |
| 2025-01-17 | $214.20 | $214.20 | 4,493 | — | — |
| 2025-01-16 | $208.50 | $208.50 | 947 | — | — |
| 2025-01-15 | $204.30 | $204.30 | 3,863 | — | — |
| 2025-01-14 | $198.60 | $198.60 | 1,273 | — | — |
| 2025-01-13 | $199.50 | $199.50 | 1,667 | — | — |
| 2025-01-10 | $205.65 | $205.65 | 1,160 | — | — |
| 2025-01-08 | $209.40 | $209.40 | 1,057 | — | — |
| 2025-01-07 | $215.40 | $215.40 | 3,677 | — | — |
| 2025-01-06 | $221.40 | $221.40 | 3,467 | — | — |
| 2025-01-03 | $212.10 | $212.10 | 2,133 | — | — |
| 2025-01-02 | $208.50 | $208.50 | 2,020 | — | — |