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
- 2009-01-08 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 | $43.36 | $49.08 | 0 |
| 2025-12-30 | $43.36 | $49.08 | 0 |
| 2025-12-29 | $43.36 | $49.08 | 0 |
| 2025-12-26 | $43.36 | $49.08 | 0 |
| 2025-12-24 | $43.36 | $49.08 | 0 |
| 2025-12-23 | $43.36 | $49.08 | 0 |
| 2025-12-22 | $43.36 | $49.08 | 0 |
| 2025-12-19 | $43.36 | $49.08 | 0 |
| 2025-12-18 | $43.36 | $49.08 | 0 |
| 2025-12-17 | $43.36 | $49.08 | 0 |
| 2025-12-16 | $43.36 | $49.08 | 0 |
| 2025-12-15 | $43.36 | $49.08 | 0 |
| 2025-12-12 | $43.36 | $49.08 | 0 |
| 2025-12-11 | $43.36 | $49.08 | 0 |
| 2025-12-10 | $43.36 | $49.08 | 0 |
| 2025-12-09 | $43.36 | $49.08 | 0 |
| 2025-12-08 | $43.36 | $49.08 | 0 |
| 2025-12-05 | $43.36 | $49.08 | 0 |
| 2025-12-04 | $43.36 | $49.08 | 0 |
| 2025-12-03 | $43.36 | $49.08 | 0 |
| 2025-12-02 | $43.36 | $49.08 | 0 |
| 2025-12-01 | $43.36 | $49.08 | 0 |
| 2025-11-28 | $43.36 | $49.08 | 0 |
| 2025-11-26 | $43.36 | $49.08 | 200 |
| 2025-11-25 | $37.53 | $42.48 | 0 |
| 2025-11-24 | $37.53 | $42.48 | 0 |
| 2025-11-21 | $37.53 | $42.48 | 0 |
| 2025-11-20 | $37.53 | $42.48 | 0 |
| 2025-11-19 | $37.53 | $42.48 | 0 |
| 2025-11-18 | $37.53 | $42.48 | 0 |
| 2025-11-17 | $37.53 | $42.48 | 0 |
| 2025-11-14 | $37.53 | $42.48 | 0 |
| 2025-11-13 | $37.53 | $42.48 | 0 |
| 2025-11-12 | $37.53 | $42.48 | 0 |
| 2025-11-11 | $37.53 | $42.17 | 0 |
| 2025-11-10 | $37.53 | $42.17 | 0 |
| 2025-11-07 | $37.53 | $42.17 | 0 |
| 2025-11-06 | $37.53 | $42.17 | 0 |
| 2025-11-05 | $37.53 | $42.17 | 0 |
| 2025-11-04 | $37.53 | $42.17 | 0 |
| 2025-11-03 | $37.53 | $42.17 | 1,100 |
| 2025-10-31 | $38.50 | $43.26 | 0 |
| 2025-10-30 | $38.50 | $43.26 | 0 |
| 2025-10-29 | $38.50 | $43.26 | 0 |
| 2025-10-28 | $38.50 | $43.26 | 0 |
| 2025-10-27 | $38.50 | $43.26 | 0 |
| 2025-10-24 | $38.50 | $43.26 | 0 |
| 2025-10-23 | $38.50 | $43.26 | 0 |
| 2025-10-22 | $38.50 | $43.26 | 0 |
| 2025-10-21 | $38.50 | $43.26 | 200 |
| 2025-10-20 | $38.00 | $42.70 | 0 |
| 2025-10-17 | $38.00 | $42.70 | 0 |
| 2025-10-16 | $38.00 | $42.70 | 0 |
| 2025-10-15 | $38.00 | $42.70 | 0 |
| 2025-10-14 | $38.00 | $42.70 | 0 |
| 2025-10-13 | $38.00 | $42.70 | 0 |
| 2025-10-10 | $38.00 | $42.70 | 100 |
| 2025-10-09 | $34.05 | $38.26 | 0 |
| 2025-10-08 | $34.05 | $38.26 | 0 |
| 2025-10-07 | $34.05 | $38.26 | 0 |
| 2025-10-06 | $34.05 | $38.26 | 0 |
| 2025-10-03 | $34.05 | $38.26 | 0 |
| 2025-10-02 | $34.05 | $38.26 | 0 |
| 2025-10-01 | $34.05 | $38.26 | 0 |
| 2025-09-30 | $34.05 | $38.26 | 0 |
| 2025-09-29 | $34.05 | $38.26 | 0 |
| 2025-09-26 | $34.05 | $38.26 | 0 |
| 2025-09-25 | $34.05 | $38.26 | 0 |
| 2025-09-24 | $34.05 | $38.26 | 0 |
| 2025-09-23 | $34.05 | $38.26 | 0 |
| 2025-09-22 | $34.05 | $38.26 | 0 |
| 2025-09-19 | $34.05 | $38.26 | 0 |
| 2025-09-18 | $34.05 | $38.26 | 0 |
| 2025-09-17 | $34.05 | $38.26 | 0 |
| 2025-09-16 | $34.05 | $38.26 | 0 |
| 2025-09-15 | $34.05 | $38.26 | 0 |
| 2025-09-12 | $34.05 | $38.26 | 0 |
| 2025-09-11 | $34.05 | $38.26 | 0 |
| 2025-09-10 | $34.05 | $38.26 | 0 |
| 2025-09-09 | $34.05 | $38.26 | 2,500 |
| 2025-09-08 | $33.19 | $37.29 | 0 |
| 2025-09-05 | $33.19 | $37.29 | 0 |
| 2025-09-04 | $33.19 | $37.29 | 0 |
| 2025-09-03 | $33.19 | $37.29 | 0 |
| 2025-09-02 | $33.19 | $37.29 | 0 |
| 2025-08-29 | $33.19 | $37.29 | 84,900 |
| 2025-08-28 | $33.22 | $37.33 | 0 |
| 2025-08-27 | $33.22 | $37.33 | 0 |
| 2025-08-26 | $33.22 | $37.33 | 0 |
| 2025-08-25 | $33.22 | $37.33 | 0 |
| 2025-08-22 | $33.22 | $37.33 | 0 |
| 2025-08-21 | $33.22 | $37.33 | 0 |
| 2025-08-20 | $33.22 | $37.33 | 0 |
| 2025-08-19 | $33.22 | $37.33 | 0 |
| 2025-08-18 | $33.22 | $37.33 | 0 |
| 2025-08-15 | $33.22 | $37.33 | 3,900 |
| 2025-08-14 | $33.18 | $37.28 | 0 |
| 2025-08-13 | $33.18 | $37.28 | 0 |
| 2025-08-12 | $33.18 | $37.28 | 0 |
| 2025-08-11 | $33.18 | $37.28 | 100 |
| 2025-08-08 | $31.00 | $34.83 | 0 |
| 2025-08-07 | $31.00 | $34.83 | 0 |
| 2025-08-06 | $31.00 | $34.83 | 0 |
| 2025-08-05 | $31.00 | $34.83 | 150,300 |
| 2025-08-04 | $31.63 | $35.54 | 0 |
| 2025-08-01 | $31.63 | $35.54 | 0 |
| 2025-07-31 | $31.63 | $35.54 | 0 |
| 2025-07-30 | $31.63 | $35.54 | 100 |
| 2025-07-29 | $33.90 | $38.09 | 0 |
| 2025-07-28 | $33.90 | $38.09 | 0 |
| 2025-07-25 | $33.90 | $38.09 | 0 |
| 2025-07-24 | $33.90 | $38.09 | 0 |
| 2025-07-23 | $33.90 | $38.09 | 0 |
| 2025-07-22 | $33.90 | $38.09 | 0 |
| 2025-07-21 | $33.90 | $38.09 | 200 |
| 2025-07-18 | $33.75 | $37.92 | 0 |
| 2025-07-17 | $33.75 | $37.92 | 0 |
| 2025-07-16 | $33.75 | $37.92 | 0 |
| 2025-07-15 | $33.75 | $37.92 | 0 |
| 2025-07-14 | $33.75 | $37.92 | 0 |
| 2025-07-11 | $33.75 | $37.92 | 0 |
| 2025-07-10 | $33.75 | $37.92 | 0 |
| 2025-07-09 | $33.75 | $37.92 | 0 |
| 2025-07-08 | $33.75 | $37.92 | 100 |
| 2025-07-07 | $31.00 | $34.83 | 0 |
| 2025-07-03 | $31.00 | $34.83 | 0 |
| 2025-07-02 | $31.00 | $34.83 | 0 |
| 2025-07-01 | $31.00 | $34.83 | 0 |
| 2025-06-30 | $31.00 | $34.83 | 0 |
| 2025-06-27 | $31.00 | $34.83 | 0 |
| 2025-06-26 | $31.00 | $34.83 | 0 |
| 2025-06-25 | $31.00 | $34.83 | 0 |
| 2025-06-24 | $31.00 | $34.83 | 0 |
| 2025-06-23 | $31.00 | $34.83 | 0 |
| 2025-06-20 | $31.00 | $34.83 | 0 |
| 2025-06-18 | $31.00 | $34.83 | 0 |
| 2025-06-17 | $31.00 | $34.83 | 0 |
| 2025-06-16 | $31.00 | $34.83 | 0 |
| 2025-06-13 | $31.00 | $34.83 | 0 |
| 2025-06-12 | $31.00 | $34.83 | 0 |
| 2025-06-11 | $31.00 | $34.83 | 0 |
| 2025-06-10 | $31.00 | $34.83 | 0 |
| 2025-06-09 | $31.00 | $34.83 | 0 |
| 2025-06-06 | $31.00 | $34.83 | 0 |
| 2025-06-05 | $31.00 | $34.83 | 0 |
| 2025-06-04 | $31.00 | $34.83 | 0 |
| 2025-06-03 | $31.00 | $34.83 | 0 |
| 2025-06-02 | $31.00 | $34.83 | 0 |
| 2025-05-30 | $31.00 | $34.83 | 0 |
| 2025-05-29 | $31.00 | $34.83 | 0 |
| 2025-05-28 | $31.00 | $34.83 | 0 |
| 2025-05-27 | $31.00 | $34.83 | 12,000 |
| 2025-05-23 | $27.00 | $30.34 | 0 |
| 2025-05-22 | $27.00 | $30.34 | 0 |
| 2025-05-21 | $27.00 | $30.34 | 0 |
| 2025-05-20 | $27.00 | $30.34 | 0 |
| 2025-05-19 | $27.00 | $30.34 | 0 |
| 2025-05-16 | $27.00 | $30.34 | 0 |
| 2025-05-15 | $27.00 | $30.34 | 0 |
| 2025-05-14 | $27.00 | $30.03 | 0 |
| 2025-05-13 | $27.00 | $30.03 | 0 |
| 2025-05-12 | $27.00 | $30.03 | 0 |
| 2025-05-09 | $27.00 | $30.03 | 0 |
| 2025-05-08 | $27.00 | $30.03 | 0 |
| 2025-05-07 | $27.00 | $30.03 | 0 |
| 2025-05-06 | $27.00 | $30.03 | 0 |
| 2025-05-05 | $27.00 | $30.03 | 0 |
| 2025-05-02 | $27.00 | $30.03 | 0 |
| 2025-05-01 | $27.00 | $30.03 | 0 |
| 2025-04-30 | $27.00 | $30.03 | 0 |
| 2025-04-29 | $27.00 | $30.03 | 0 |
| 2025-04-28 | $27.00 | $30.03 | 0 |
| 2025-04-25 | $27.00 | $30.03 | 0 |
| 2025-04-24 | $27.00 | $30.03 | 0 |
| 2025-04-23 | $27.00 | $30.03 | 0 |
| 2025-04-22 | $27.00 | $30.03 | 0 |
| 2025-04-21 | $27.00 | $30.03 | 0 |
| 2025-04-17 | $27.00 | $30.03 | 0 |
| 2025-04-16 | $27.00 | $30.03 | 0 |
| 2025-04-15 | $27.00 | $30.03 | 0 |
| 2025-04-14 | $27.00 | $30.03 | 0 |
| 2025-04-11 | $27.00 | $30.03 | 200 |
| 2025-04-10 | $26.85 | $29.86 | 0 |
| 2025-04-09 | $26.85 | $29.86 | 87,400 |
| 2025-04-08 | $23.50 | $26.14 | 3,700 |
| 2025-04-07 | $22.00 | $24.47 | 500 |
| 2025-04-04 | $30.60 | $34.03 | 0 |
| 2025-04-03 | $30.60 | $34.03 | 0 |
| 2025-04-02 | $30.60 | $34.03 | 0 |
| 2025-04-01 | $30.60 | $34.03 | 0 |
| 2025-03-31 | $30.60 | $34.03 | 0 |
| 2025-03-28 | $30.60 | $34.03 | 0 |
| 2025-03-27 | $30.60 | $34.03 | 0 |
| 2025-03-26 | $30.60 | $34.03 | 0 |
| 2025-03-25 | $30.60 | $34.03 | 0 |
| 2025-03-24 | $30.60 | $34.03 | 0 |
| 2025-03-21 | $30.60 | $34.03 | 0 |
| 2025-03-20 | $30.60 | $34.03 | 0 |
| 2025-03-19 | $30.60 | $34.03 | 0 |
| 2025-03-18 | $30.60 | $34.03 | 0 |
| 2025-03-17 | $30.60 | $34.03 | 0 |
| 2025-03-14 | $30.60 | $34.03 | 0 |
| 2025-03-13 | $30.60 | $34.03 | 0 |
| 2025-03-12 | $30.60 | $34.03 | 81,400 |
| 2025-03-11 | $31.29 | $34.80 | 700 |
| 2025-03-10 | $33.15 | $36.87 | 0 |
| 2025-03-07 | $33.15 | $36.87 | 0 |
| 2025-03-06 | $33.15 | $36.87 | 0 |
| 2025-03-05 | $33.15 | $36.87 | 155,100 |
| 2025-03-04 | $30.56 | $33.99 | 105,600 |
| 2025-03-03 | $28.86 | $32.10 | 0 |
| 2025-02-28 | $28.86 | $32.10 | 0 |
| 2025-02-27 | $28.86 | $32.10 | 0 |
| 2025-02-26 | $28.86 | $32.10 | 0 |
| 2025-02-25 | $28.86 | $32.10 | 0 |
| 2025-02-24 | $28.86 | $32.10 | 0 |
| 2025-02-21 | $28.86 | $32.10 | 0 |
| 2025-02-20 | $28.86 | $32.10 | 0 |
| 2025-02-19 | $28.86 | $32.10 | 0 |
| 2025-02-18 | $28.86 | $32.10 | 500 |
| 2025-02-14 | $29.28 | $32.56 | 0 |
| 2025-02-13 | $29.28 | $32.56 | 0 |
| 2025-02-12 | $29.28 | $32.56 | 500 |
| 2025-02-11 | $28.48 | $31.68 | 75,100 |
| 2025-02-10 | $28.40 | $31.59 | 0 |
| 2025-02-07 | $28.40 | $31.59 | 0 |
| 2025-02-06 | $28.40 | $31.59 | 336,300 |
| 2025-02-05 | $25.39 | $28.24 | 0 |
| 2025-02-04 | $25.39 | $28.24 | 0 |
| 2025-02-03 | $25.39 | $28.24 | 0 |
| 2025-01-31 | $25.39 | $28.24 | 0 |
| 2025-01-30 | $25.39 | $28.24 | 0 |
| 2025-01-29 | $25.39 | $28.24 | 0 |
| 2025-01-28 | $25.39 | $28.24 | 0 |
| 2025-01-27 | $25.39 | $28.24 | 0 |
| 2025-01-24 | $25.39 | $28.24 | 0 |
| 2025-01-23 | $25.39 | $28.24 | 0 |
| 2025-01-22 | $25.39 | $28.24 | 0 |
| 2025-01-21 | $25.39 | $28.24 | 0 |
| 2025-01-17 | $25.39 | $28.24 | 0 |
| 2025-01-16 | $25.39 | $28.24 | 0 |
| 2025-01-15 | $25.39 | $28.24 | 0 |
| 2025-01-14 | $25.39 | $28.24 | 0 |
| 2025-01-13 | $25.39 | $28.24 | 0 |
| 2025-01-10 | $25.39 | $28.24 | 0 |
| 2025-01-08 | $25.39 | $28.24 | 0 |
| 2025-01-07 | $25.39 | $28.24 | 0 |
| 2025-01-06 | $25.39 | $28.24 | 0 |
| 2025-01-03 | $25.39 | $28.24 | 0 |
| 2025-01-02 | $25.39 | $28.24 | 0 |