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
- 2010-01-05 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 | $28.40 | $36.42 | 0 |
| 2025-12-30 | $28.40 | $36.42 | 0 |
| 2025-12-29 | $28.40 | $36.42 | 0 |
| 2025-12-26 | $28.40 | $36.42 | 0 |
| 2025-12-24 | $28.40 | $36.42 | 0 |
| 2025-12-23 | $28.40 | $36.42 | 0 |
| 2025-12-22 | $28.40 | $36.42 | 0 |
| 2025-12-19 | $28.40 | $36.42 | 0 |
| 2025-12-18 | $28.40 | $36.42 | 0 |
| 2025-12-17 | $28.40 | $36.42 | 0 |
| 2025-12-16 | $28.40 | $36.42 | 0 |
| 2025-12-15 | $28.40 | $36.42 | 0 |
| 2025-12-12 | $28.40 | $36.42 | 0 |
| 2025-12-11 | $28.40 | $36.42 | 900 |
| 2025-12-10 | $28.90 | $37.06 | 0 |
| 2025-12-09 | $28.90 | $37.06 | 200 |
| 2025-12-08 | $27.60 | $35.40 | 0 |
| 2025-12-05 | $27.60 | $35.40 | 0 |
| 2025-12-04 | $27.60 | $35.40 | 0 |
| 2025-12-03 | $27.60 | $35.40 | 2,200 |
| 2025-12-02 | $29.00 | $37.19 | 3,400 |
| 2025-12-01 | $28.72 | $36.83 | 0 |
| 2025-11-28 | $28.72 | $36.83 | 0 |
| 2025-11-26 | $28.72 | $36.83 | 0 |
| 2025-11-25 | $28.72 | $36.83 | 0 |
| 2025-11-24 | $28.72 | $36.83 | 0 |
| 2025-11-21 | $28.72 | $36.83 | 0 |
| 2025-11-20 | $28.72 | $36.83 | 0 |
| 2025-11-19 | $28.72 | $36.83 | 0 |
| 2025-11-18 | $28.72 | $36.83 | 0 |
| 2025-11-17 | $28.72 | $36.83 | 0 |
| 2025-11-14 | $28.72 | $36.83 | 2,500 |
| 2025-11-13 | $32.00 | $41.04 | 0 |
| 2025-11-12 | $32.00 | $41.04 | 0 |
| 2025-11-11 | $32.00 | $41.04 | 0 |
| 2025-11-10 | $32.00 | $41.04 | 0 |
| 2025-11-07 | $32.00 | $41.04 | 0 |
| 2025-11-06 | $32.00 | $41.04 | 0 |
| 2025-11-05 | $32.00 | $41.04 | 0 |
| 2025-11-04 | $32.00 | $41.04 | 0 |
| 2025-11-03 | $32.00 | $41.04 | 0 |
| 2025-10-31 | $32.00 | $41.04 | 0 |
| 2025-10-30 | $32.00 | $41.04 | 0 |
| 2025-10-29 | $32.00 | $41.04 | 0 |
| 2025-10-28 | $32.00 | $41.04 | 3,000 |
| 2025-10-27 | $34.10 | $43.73 | 0 |
| 2025-10-24 | $34.10 | $43.73 | 0 |
| 2025-10-23 | $34.10 | $43.73 | 0 |
| 2025-10-22 | $34.10 | $43.73 | 0 |
| 2025-10-21 | $34.10 | $43.73 | 0 |
| 2025-10-20 | $34.10 | $43.73 | 0 |
| 2025-10-17 | $34.10 | $43.73 | 0 |
| 2025-10-16 | $34.10 | $43.73 | 0 |
| 2025-10-15 | $34.10 | $43.73 | 0 |
| 2025-10-14 | $34.10 | $43.73 | 0 |
| 2025-10-13 | $34.10 | $43.73 | 0 |
| 2025-10-10 | $34.10 | $43.73 | 0 |
| 2025-10-09 | $34.10 | $43.73 | 0 |
| 2025-10-08 | $34.10 | $43.73 | 0 |
| 2025-10-07 | $34.10 | $43.73 | 0 |
| 2025-10-06 | $34.10 | $43.73 | 0 |
| 2025-10-03 | $34.10 | $43.73 | 0 |
| 2025-10-02 | $34.10 | $43.73 | 0 |
| 2025-10-01 | $34.10 | $43.73 | 0 |
| 2025-09-30 | $34.10 | $43.73 | 0 |
| 2025-09-29 | $34.10 | $43.73 | 0 |
| 2025-09-26 | $34.10 | $43.73 | 0 |
| 2025-09-25 | $34.10 | $43.73 | 0 |
| 2025-09-24 | $34.10 | $43.73 | 0 |
| 2025-09-23 | $34.10 | $43.73 | 0 |
| 2025-09-22 | $34.10 | $43.73 | 0 |
| 2025-09-19 | $34.10 | $43.73 | 0 |
| 2025-09-18 | $34.10 | $43.73 | 0 |
| 2025-09-17 | $34.10 | $43.73 | 0 |
| 2025-09-16 | $34.10 | $43.73 | 0 |
| 2025-09-15 | $34.10 | $43.73 | 0 |
| 2025-09-12 | $34.10 | $43.73 | 0 |
| 2025-09-11 | $34.10 | $43.73 | 0 |
| 2025-09-10 | $34.10 | $43.73 | 0 |
| 2025-09-09 | $34.10 | $43.73 | 0 |
| 2025-09-08 | $34.10 | $43.73 | 0 |
| 2025-09-05 | $34.10 | $43.73 | 0 |
| 2025-09-04 | $34.10 | $43.73 | 0 |
| 2025-09-03 | $34.10 | $43.73 | 0 |
| 2025-09-02 | $34.10 | $43.73 | 0 |
| 2025-08-29 | $34.10 | $43.73 | 0 |
| 2025-08-28 | $34.10 | $43.73 | 200 |
| 2025-08-27 | $32.59 | $41.80 | 1,300 |
| 2025-08-26 | $29.59 | $37.95 | 0 |
| 2025-08-25 | $29.59 | $37.95 | 0 |
| 2025-08-22 | $29.59 | $37.95 | 0 |
| 2025-08-21 | $29.59 | $37.95 | 0 |
| 2025-08-20 | $29.59 | $37.95 | 0 |
| 2025-08-19 | $29.59 | $37.95 | 0 |
| 2025-08-18 | $29.59 | $37.95 | 0 |
| 2025-08-15 | $29.59 | $37.95 | 0 |
| 2025-08-14 | $29.59 | $37.95 | 0 |
| 2025-08-13 | $29.59 | $37.95 | 0 |
| 2025-08-12 | $29.59 | $37.95 | 0 |
| 2025-08-11 | $29.59 | $37.95 | 300 |
| 2025-08-08 | $30.79 | $39.49 | 0 |
| 2025-08-07 | $30.79 | $39.49 | 0 |
| 2025-08-06 | $30.79 | $39.49 | 0 |
| 2025-08-05 | $30.79 | $39.49 | 0 |
| 2025-08-04 | $30.79 | $39.49 | 0 |
| 2025-08-01 | $30.79 | $39.49 | 0 |
| 2025-07-31 | $30.79 | $39.49 | 0 |
| 2025-07-30 | $30.79 | $39.49 | 0 |
| 2025-07-29 | $30.79 | $39.49 | 800 |
| 2025-07-28 | $30.74 | $39.42 | 0 |
| 2025-07-25 | $30.74 | $39.42 | 100 |
| 2025-07-24 | $30.55 | $39.18 | 200 |
| 2025-07-23 | $31.25 | $40.08 | 0 |
| 2025-07-22 | $31.25 | $40.08 | 0 |
| 2025-07-21 | $31.25 | $40.08 | 0 |
| 2025-07-18 | $31.25 | $40.08 | 0 |
| 2025-07-17 | $31.25 | $40.08 | 0 |
| 2025-07-16 | $31.25 | $40.08 | 0 |
| 2025-07-15 | $31.25 | $40.08 | 0 |
| 2025-07-14 | $31.25 | $40.08 | 0 |
| 2025-07-11 | $31.25 | $40.08 | 0 |
| 2025-07-10 | $31.25 | $40.08 | 0 |
| 2025-07-09 | $31.25 | $40.08 | 0 |
| 2025-07-08 | $31.25 | $40.08 | 0 |
| 2025-07-07 | $31.25 | $40.08 | 0 |
| 2025-07-03 | $31.25 | $40.08 | 0 |
| 2025-07-02 | $31.25 | $40.08 | 0 |
| 2025-07-01 | $31.25 | $40.08 | 0 |
| 2025-06-30 | $31.25 | $40.08 | 0 |
| 2025-06-27 | $31.25 | $40.08 | 0 |
| 2025-06-26 | $31.25 | $40.08 | 0 |
| 2025-06-25 | $31.25 | $40.08 | 0 |
| 2025-06-24 | $31.25 | $40.08 | 0 |
| 2025-06-23 | $31.25 | $40.08 | 0 |
| 2025-06-20 | $31.25 | $40.08 | 0 |
| 2025-06-18 | $31.25 | $40.08 | 0 |
| 2025-06-17 | $31.25 | $40.08 | 0 |
| 2025-06-16 | $31.25 | $40.08 | 0 |
| 2025-06-13 | $31.25 | $40.08 | 0 |
| 2025-06-12 | $31.25 | $40.08 | 0 |
| 2025-06-11 | $31.25 | $40.08 | 0 |
| 2025-06-10 | $31.25 | $40.08 | 0 |
| 2025-06-09 | $31.25 | $40.08 | 0 |
| 2025-06-06 | $31.25 | $40.08 | 0 |
| 2025-06-05 | $31.25 | $40.08 | 200 |
| 2025-06-04 | $34.25 | $43.92 | 0 |
| 2025-06-03 | $34.25 | $43.92 | 0 |
| 2025-06-02 | $34.25 | $43.92 | 0 |
| 2025-05-30 | $34.25 | $43.92 | 0 |
| 2025-05-29 | $34.25 | $43.92 | 0 |
| 2025-05-28 | $34.25 | $43.92 | 0 |
| 2025-05-27 | $34.25 | $43.92 | 0 |
| 2025-05-23 | $34.25 | $43.92 | 0 |
| 2025-05-22 | $34.25 | $43.92 | 0 |
| 2025-05-21 | $34.25 | $43.00 | 0 |
| 2025-05-20 | $34.25 | $43.00 | 0 |
| 2025-05-19 | $34.25 | $43.00 | 0 |
| 2025-05-16 | $34.25 | $43.00 | 0 |
| 2025-05-15 | $34.25 | $43.00 | 0 |
| 2025-05-14 | $34.25 | $43.00 | 0 |
| 2025-05-13 | $34.25 | $43.00 | 300 |
| 2025-05-12 | $32.35 | $40.61 | 2,300 |
| 2025-05-09 | $34.00 | $42.68 | 300 |
| 2025-05-08 | $31.68 | $39.77 | 300 |
| 2025-05-07 | $29.37 | $36.87 | 0 |
| 2025-05-06 | $29.37 | $36.87 | 0 |
| 2025-05-05 | $29.37 | $36.87 | 0 |
| 2025-05-02 | $29.37 | $36.87 | 0 |
| 2025-05-01 | $29.37 | $36.87 | 0 |
| 2025-04-30 | $29.37 | $36.87 | 0 |
| 2025-04-29 | $29.37 | $36.87 | 0 |
| 2025-04-28 | $29.37 | $36.87 | 500 |
| 2025-04-25 | $28.30 | $35.53 | 0 |
| 2025-04-24 | $28.30 | $35.53 | 0 |
| 2025-04-23 | $28.30 | $35.53 | 0 |
| 2025-04-22 | $28.30 | $35.53 | 0 |
| 2025-04-21 | $28.30 | $35.53 | 500 |
| 2025-04-17 | $41.45 | $52.04 | 0 |
| 2025-04-16 | $41.45 | $52.04 | 0 |
| 2025-04-15 | $41.45 | $52.04 | 0 |
| 2025-04-14 | $41.45 | $52.04 | 0 |
| 2025-04-11 | $41.45 | $52.04 | 0 |
| 2025-04-10 | $41.45 | $52.04 | 0 |
| 2025-04-09 | $41.45 | $52.04 | 0 |
| 2025-04-08 | $41.45 | $52.04 | 0 |
| 2025-04-07 | $41.45 | $52.04 | 0 |
| 2025-04-04 | $41.45 | $52.04 | 0 |
| 2025-04-03 | $41.45 | $52.04 | 0 |
| 2025-04-02 | $41.45 | $52.04 | 0 |
| 2025-04-01 | $41.45 | $52.04 | 0 |
| 2025-03-31 | $41.45 | $52.04 | 0 |
| 2025-03-28 | $41.45 | $52.04 | 0 |
| 2025-03-27 | $41.45 | $52.04 | 0 |
| 2025-03-26 | $41.45 | $52.04 | 0 |
| 2025-03-25 | $41.45 | $52.04 | 0 |
| 2025-03-24 | $41.45 | $52.04 | 0 |
| 2025-03-21 | $41.45 | $52.04 | 0 |
| 2025-03-20 | $41.45 | $52.04 | 0 |
| 2025-03-19 | $41.45 | $52.04 | 0 |
| 2025-03-18 | $41.45 | $52.04 | 0 |
| 2025-03-17 | $41.45 | $52.04 | 0 |
| 2025-03-14 | $41.45 | $52.04 | 0 |
| 2025-03-13 | $41.45 | $52.04 | 0 |
| 2025-03-12 | $41.45 | $52.04 | 0 |
| 2025-03-11 | $41.45 | $52.04 | 0 |
| 2025-03-10 | $41.45 | $52.04 | 0 |
| 2025-03-07 | $41.45 | $52.04 | 0 |
| 2025-03-06 | $41.45 | $52.04 | 0 |
| 2025-03-05 | $41.45 | $52.04 | 0 |
| 2025-03-04 | $41.45 | $52.04 | 0 |
| 2025-03-03 | $41.45 | $52.04 | 0 |
| 2025-02-28 | $41.45 | $52.04 | 0 |
| 2025-02-27 | $41.45 | $52.04 | 0 |
| 2025-02-26 | $41.45 | $52.04 | 0 |
| 2025-02-25 | $41.45 | $52.04 | 0 |
| 2025-02-24 | $41.45 | $52.04 | 0 |
| 2025-02-21 | $41.45 | $52.04 | 0 |
| 2025-02-20 | $41.45 | $52.04 | 0 |
| 2025-02-19 | $41.45 | $52.04 | 0 |
| 2025-02-18 | $41.45 | $52.04 | 0 |
| 2025-02-14 | $41.45 | $52.04 | 0 |
| 2025-02-13 | $41.45 | $52.04 | 0 |
| 2025-02-12 | $41.45 | $52.04 | 0 |
| 2025-02-11 | $41.45 | $52.04 | 0 |
| 2025-02-10 | $41.45 | $52.04 | 0 |
| 2025-02-07 | $41.45 | $52.04 | 0 |
| 2025-02-06 | $41.45 | $52.04 | 600 |
| 2025-02-05 | $39.09 | $49.08 | 0 |
| 2025-02-04 | $39.09 | $49.08 | 0 |
| 2025-02-03 | $39.09 | $49.08 | 0 |
| 2025-01-31 | $39.09 | $49.08 | 0 |
| 2025-01-30 | $39.09 | $49.08 | 0 |
| 2025-01-29 | $39.09 | $49.08 | 0 |
| 2025-01-28 | $39.09 | $49.08 | 0 |
| 2025-01-27 | $39.09 | $49.08 | 0 |
| 2025-01-24 | $39.09 | $49.08 | 0 |
| 2025-01-23 | $39.09 | $49.08 | 0 |
| 2025-01-22 | $39.09 | $49.08 | 0 |
| 2025-01-21 | $39.09 | $49.08 | 0 |
| 2025-01-17 | $39.09 | $49.08 | 0 |
| 2025-01-16 | $39.09 | $49.08 | 0 |
| 2025-01-15 | $39.09 | $49.08 | 0 |
| 2025-01-14 | $39.09 | $49.08 | 100 |
| 2025-01-13 | $39.66 | $49.79 | 100 |
| 2025-01-10 | $39.12 | $49.11 | 0 |
| 2025-01-08 | $39.12 | $49.11 | 100 |
| 2025-01-07 | $44.51 | $55.88 | 0 |
| 2025-01-06 | $44.51 | $55.88 | 0 |
| 2025-01-03 | $44.51 | $55.88 | 0 |
| 2025-01-02 | $44.51 | $55.88 | 0 |