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
- 2019-03-29 to 2026-08-28
- 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 | $46.30 | $52.69 | 0 |
| 2025-12-30 | $46.30 | $52.69 | 0 |
| 2025-12-29 | $46.30 | $52.69 | 0 |
| 2025-12-26 | $46.30 | $52.69 | 0 |
| 2025-12-24 | $46.30 | $52.69 | 0 |
| 2025-12-23 | $46.30 | $52.69 | 370 |
| 2025-12-22 | $46.02 | $52.37 | 0 |
| 2025-12-19 | $46.02 | $52.37 | 0 |
| 2025-12-18 | $46.02 | $52.37 | 0 |
| 2025-12-17 | $46.02 | $52.37 | 0 |
| 2025-12-16 | $46.02 | $52.37 | 0 |
| 2025-12-15 | $46.02 | $52.37 | 0 |
| 2025-12-12 | $46.02 | $52.37 | 0 |
| 2025-12-11 | $46.02 | $52.37 | 0 |
| 2025-12-10 | $46.02 | $52.37 | 0 |
| 2025-12-09 | $46.02 | $52.37 | 0 |
| 2025-12-08 | $46.02 | $52.37 | 0 |
| 2025-12-05 | $46.02 | $52.37 | 0 |
| 2025-12-04 | $46.02 | $52.37 | 0 |
| 2025-12-03 | $46.02 | $52.37 | 0 |
| 2025-12-02 | $46.02 | $52.37 | 0 |
| 2025-12-01 | $46.02 | $52.37 | 200 |
| 2025-11-28 | $45.14 | $51.37 | 0 |
| 2025-11-26 | $45.14 | $51.37 | 0 |
| 2025-11-25 | $45.14 | $51.37 | 0 |
| 2025-11-24 | $45.14 | $51.37 | 0 |
| 2025-11-21 | $45.14 | $51.37 | 0 |
| 2025-11-20 | $45.14 | $51.37 | 0 |
| 2025-11-19 | $45.14 | $51.37 | 0 |
| 2025-11-18 | $45.14 | $51.37 | 0 |
| 2025-11-17 | $45.14 | $51.37 | 0 |
| 2025-11-14 | $45.14 | $51.37 | 0 |
| 2025-11-13 | $45.14 | $51.37 | 1,895 |
| 2025-11-12 | $46.05 | $52.41 | 0 |
| 2025-11-11 | $46.05 | $52.41 | 0 |
| 2025-11-10 | $46.05 | $52.41 | 258 |
| 2025-11-07 | $44.60 | $50.76 | 0 |
| 2025-11-06 | $44.60 | $50.76 | 0 |
| 2025-11-05 | $44.60 | $50.76 | 0 |
| 2025-11-04 | $44.60 | $50.76 | 110 |
| 2025-11-03 | $44.50 | $50.64 | 0 |
| 2025-10-31 | $44.50 | $50.64 | 0 |
| 2025-10-30 | $44.50 | $50.64 | 0 |
| 2025-10-29 | $44.50 | $50.64 | 0 |
| 2025-10-28 | $44.50 | $50.64 | 0 |
| 2025-10-27 | $44.50 | $50.64 | 296 |
| 2025-10-24 | $44.30 | $50.42 | 0 |
| 2025-10-23 | $44.30 | $50.42 | 0 |
| 2025-10-22 | $44.30 | $50.42 | 0 |
| 2025-10-21 | $44.30 | $50.42 | 600 |
| 2025-10-20 | $44.29 | $50.41 | 0 |
| 2025-10-17 | $44.29 | $50.41 | 0 |
| 2025-10-16 | $44.29 | $50.41 | 4,790 |
| 2025-10-15 | $44.25 | $50.36 | 3,800 |
| 2025-10-14 | $44.05 | $50.13 | 0 |
| 2025-10-13 | $44.05 | $50.13 | 0 |
| 2025-10-10 | $44.05 | $50.13 | 330 |
| 2025-10-09 | $43.91 | $49.98 | 0 |
| 2025-10-08 | $43.91 | $49.98 | 0 |
| 2025-10-07 | $43.91 | $49.98 | 0 |
| 2025-10-06 | $43.91 | $49.98 | 0 |
| 2025-10-03 | $43.91 | $49.98 | 0 |
| 2025-10-02 | $43.91 | $49.98 | 0 |
| 2025-10-01 | $43.91 | $49.98 | 0 |
| 2025-09-30 | $43.91 | $49.98 | 4,300 |
| 2025-09-29 | $44.19 | $50.29 | 3,900 |
| 2025-09-26 | $43.60 | $49.62 | 0 |
| 2025-09-25 | $43.60 | $49.62 | 0 |
| 2025-09-24 | $43.60 | $49.62 | 200 |
| 2025-09-23 | $43.19 | $49.15 | 0 |
| 2025-09-22 | $43.19 | $49.15 | 0 |
| 2025-09-19 | $43.19 | $49.15 | 0 |
| 2025-09-18 | $43.19 | $49.15 | 0 |
| 2025-09-17 | $43.19 | $49.15 | 0 |
| 2025-09-16 | $43.19 | $49.15 | 0 |
| 2025-09-15 | $43.19 | $49.15 | 0 |
| 2025-09-12 | $43.19 | $49.15 | 0 |
| 2025-09-11 | $43.19 | $49.15 | 0 |
| 2025-09-10 | $43.19 | $49.15 | 0 |
| 2025-09-09 | $43.19 | $49.15 | 0 |
| 2025-09-08 | $43.19 | $49.15 | 0 |
| 2025-09-05 | $43.19 | $49.15 | 300 |
| 2025-09-04 | $43.00 | $48.94 | 580 |
| 2025-09-03 | $43.94 | $50.01 | 580 |
| 2025-09-02 | $42.00 | $47.80 | 0 |
| 2025-08-29 | $42.00 | $47.80 | 200 |
| 2025-08-28 | $42.05 | $47.86 | 800 |
| 2025-08-27 | $41.60 | $47.34 | 228 |
| 2025-08-26 | $40.35 | $45.92 | 0 |
| 2025-08-25 | $40.35 | $45.92 | 0 |
| 2025-08-22 | $40.35 | $45.92 | 0 |
| 2025-08-21 | $40.35 | $45.92 | 0 |
| 2025-08-20 | $40.35 | $45.92 | 0 |
| 2025-08-19 | $40.35 | $45.92 | 0 |
| 2025-08-18 | $40.35 | $45.92 | 0 |
| 2025-08-15 | $40.35 | $45.92 | 0 |
| 2025-08-14 | $40.35 | $45.92 | 0 |
| 2025-08-13 | $40.35 | $45.92 | 0 |
| 2025-08-12 | $40.35 | $45.92 | 0 |
| 2025-08-11 | $40.35 | $45.92 | 0 |
| 2025-08-08 | $40.35 | $45.92 | 0 |
| 2025-08-07 | $40.35 | $45.92 | 0 |
| 2025-08-06 | $40.35 | $45.92 | 0 |
| 2025-08-05 | $40.35 | $45.92 | 0 |
| 2025-08-04 | $40.35 | $45.92 | 480 |
| 2025-08-01 | $40.16 | $45.71 | 0 |
| 2025-07-31 | $40.16 | $45.71 | 0 |
| 2025-07-30 | $40.16 | $45.71 | 0 |
| 2025-07-29 | $40.16 | $45.71 | 0 |
| 2025-07-28 | $40.16 | $45.71 | 0 |
| 2025-07-25 | $40.16 | $45.71 | 0 |
| 2025-07-24 | $40.16 | $45.71 | 0 |
| 2025-07-23 | $40.16 | $45.71 | 0 |
| 2025-07-22 | $40.16 | $45.71 | 0 |
| 2025-07-21 | $40.16 | $45.71 | 0 |
| 2025-07-18 | $40.16 | $45.71 | 0 |
| 2025-07-17 | $40.16 | $45.71 | 0 |
| 2025-07-16 | $40.16 | $45.71 | 0 |
| 2025-07-15 | $40.16 | $45.71 | 1,430 |
| 2025-07-14 | $40.15 | $45.69 | 2,110 |
| 2025-07-11 | $40.12 | $45.66 | 171 |
| 2025-07-10 | $40.00 | $45.52 | 0 |
| 2025-07-09 | $40.00 | $45.52 | 0 |
| 2025-07-08 | $40.00 | $45.52 | 0 |
| 2025-07-07 | $40.00 | $45.52 | 0 |
| 2025-07-03 | $40.00 | $45.52 | 0 |
| 2025-07-02 | $40.00 | $45.52 | 0 |
| 2025-07-01 | $40.00 | $45.52 | 0 |
| 2025-06-30 | $40.00 | $45.52 | 0 |
| 2025-06-27 | $40.00 | $45.52 | 0 |
| 2025-06-26 | $40.00 | $45.52 | 0 |
| 2025-06-25 | $40.00 | $45.52 | 0 |
| 2025-06-24 | $40.00 | $45.52 | 0 |
| 2025-06-23 | $40.00 | $45.52 | 2,900 |
| 2025-06-20 | $39.90 | $45.41 | 0 |
| 2025-06-18 | $39.90 | $45.41 | 200 |
| 2025-06-17 | $39.85 | $45.35 | 0 |
| 2025-06-16 | $39.85 | $45.35 | 0 |
| 2025-06-13 | $39.85 | $45.35 | 0 |
| 2025-06-12 | $39.85 | $45.35 | 1,012 |
| 2025-06-11 | $39.78 | $45.27 | 1,100 |
| 2025-06-10 | $39.67 | $45.15 | 0 |
| 2025-06-09 | $39.67 | $45.15 | 4,000 |
| 2025-06-06 | $40.00 | $45.52 | 0 |
| 2025-06-05 | $40.00 | $45.52 | 0 |
| 2025-06-04 | $40.00 | $45.52 | 500 |
| 2025-06-03 | $40.00 | $45.52 | 0 |
| 2025-06-02 | $40.00 | $45.52 | 0 |
| 2025-05-30 | $40.00 | $45.52 | 0 |
| 2025-05-29 | $40.00 | $45.52 | 0 |
| 2025-05-28 | $40.00 | $45.52 | 0 |
| 2025-05-27 | $40.00 | $45.52 | 0 |
| 2025-05-23 | $40.00 | $45.52 | 0 |
| 2025-05-22 | $40.00 | $45.52 | 0 |
| 2025-05-21 | $40.00 | $45.52 | 300 |
| 2025-05-20 | $39.34 | $44.77 | 0 |
| 2025-05-19 | $39.34 | $44.77 | 0 |
| 2025-05-16 | $39.34 | $44.77 | 0 |
| 2025-05-15 | $39.34 | $44.77 | 0 |
| 2025-05-14 | $39.34 | $44.77 | 0 |
| 2025-05-13 | $39.34 | $44.77 | 180 |
| 2025-05-12 | $38.77 | $44.12 | 0 |
| 2025-05-09 | $38.77 | $44.12 | 290 |
| 2025-05-08 | $38.60 | $43.93 | 0 |
| 2025-05-07 | $38.60 | $43.93 | 0 |
| 2025-05-06 | $38.60 | $43.93 | 0 |
| 2025-05-05 | $38.60 | $43.93 | 0 |
| 2025-05-02 | $38.60 | $43.93 | 0 |
| 2025-05-01 | $38.60 | $43.93 | 0 |
| 2025-04-30 | $38.60 | $43.93 | 0 |
| 2025-04-29 | $38.60 | $43.93 | 0 |
| 2025-04-28 | $38.60 | $43.93 | 0 |
| 2025-04-25 | $38.60 | $43.93 | 0 |
| 2025-04-24 | $38.60 | $43.93 | 0 |
| 2025-04-23 | $38.60 | $43.93 | 2,428 |
| 2025-04-22 | $38.65 | $43.99 | 1,000 |
| 2025-04-21 | $38.65 | $43.99 | 1,000 |
| 2025-04-17 | $38.47 | $43.79 | 100 |
| 2025-04-16 | $38.26 | $43.54 | 0 |
| 2025-04-15 | $38.26 | $43.54 | 0 |
| 2025-04-14 | $38.26 | $43.54 | 0 |
| 2025-04-11 | $38.26 | $43.54 | 0 |
| 2025-04-10 | $38.26 | $43.54 | 0 |
| 2025-04-09 | $38.26 | $43.54 | 0 |
| 2025-04-08 | $38.26 | $43.54 | 0 |
| 2025-04-07 | $38.26 | $43.54 | 138 |
| 2025-04-04 | $39.25 | $44.67 | 0 |
| 2025-04-03 | $39.25 | $44.67 | 0 |
| 2025-04-02 | $39.25 | $44.67 | 0 |
| 2025-04-01 | $39.25 | $44.67 | 0 |
| 2025-03-31 | $39.25 | $44.67 | 0 |
| 2025-03-28 | $39.25 | $44.67 | 0 |
| 2025-03-27 | $39.25 | $44.67 | 0 |
| 2025-03-26 | $39.25 | $44.67 | 0 |
| 2025-03-25 | $39.25 | $44.67 | 0 |
| 2025-03-24 | $39.25 | $44.67 | 0 |
| 2025-03-21 | $39.25 | $44.67 | 0 |
| 2025-03-20 | $39.25 | $44.67 | 0 |
| 2025-03-19 | $39.25 | $44.67 | 0 |
| 2025-03-18 | $39.25 | $44.67 | 0 |
| 2025-03-17 | $39.25 | $44.67 | 0 |
| 2025-03-14 | $39.25 | $44.67 | 0 |
| 2025-03-13 | $39.25 | $43.47 | 300 |
| 2025-03-12 | $39.25 | $43.47 | 300 |
| 2025-03-11 | $39.23 | $43.45 | 0 |
| 2025-03-10 | $39.23 | $43.45 | 550 |
| 2025-03-07 | $39.20 | $43.42 | 0 |
| 2025-03-06 | $39.20 | $43.42 | 0 |
| 2025-03-05 | $39.20 | $43.42 | 0 |
| 2025-03-04 | $39.20 | $43.42 | 900 |
| 2025-03-03 | $39.10 | $43.31 | 0 |
| 2025-02-28 | $39.10 | $43.31 | 0 |
| 2025-02-27 | $39.10 | $43.31 | 0 |
| 2025-02-26 | $39.10 | $43.31 | 0 |
| 2025-02-25 | $39.10 | $43.31 | 1,000 |
| 2025-02-24 | $39.10 | $43.31 | 1,420 |
| 2025-02-21 | $39.10 | $43.31 | 445 |
| 2025-02-20 | $39.10 | $43.31 | 2,000 |
| 2025-02-19 | $39.10 | $43.31 | 3,400 |
| 2025-02-18 | $39.10 | $43.31 | 4,077 |
| 2025-02-14 | $39.76 | $44.04 | 0 |
| 2025-02-13 | $39.76 | $44.04 | 2,623 |
| 2025-02-12 | $39.75 | $44.03 | 0 |
| 2025-02-11 | $39.75 | $44.03 | 0 |
| 2025-02-10 | $39.75 | $44.03 | 0 |
| 2025-02-07 | $39.75 | $44.03 | 0 |
| 2025-02-06 | $39.75 | $44.03 | 0 |
| 2025-02-05 | $39.75 | $44.03 | 4,704 |
| 2025-02-04 | $39.65 | $43.92 | 1,398 |
| 2025-02-03 | $40.00 | $44.31 | 2,500 |
| 2025-01-31 | $40.00 | $44.31 | 0 |
| 2025-01-30 | $40.00 | $44.31 | 2,000 |
| 2025-01-29 | $41.00 | $45.41 | 0 |
| 2025-01-28 | $41.00 | $45.41 | 1,750 |
| 2025-01-27 | $44.00 | $48.74 | 0 |
| 2025-01-24 | $44.00 | $48.74 | 0 |
| 2025-01-23 | $44.00 | $48.74 | 100 |
| 2025-01-22 | $41.38 | $45.83 | 0 |
| 2025-01-21 | $41.38 | $45.83 | 100 |
| 2025-01-17 | $40.67 | $45.05 | 100 |
| 2025-01-16 | $39.92 | $44.21 | 100 |
| 2025-01-15 | $39.61 | $43.87 | 0 |
| 2025-01-14 | $39.61 | $43.87 | 0 |
| 2025-01-13 | $39.61 | $43.87 | 0 |
| 2025-01-10 | $39.61 | $43.87 | 460 |
| 2025-01-08 | $39.51 | $43.76 | 0 |
| 2025-01-07 | $39.51 | $43.76 | 0 |
| 2025-01-06 | $39.51 | $43.76 | 0 |
| 2025-01-03 | $39.51 | $43.76 | 0 |
| 2025-01-02 | $39.51 | $43.76 | 0 |