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
- 2014-10-20 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 | $30.96 | $52.66M | 0 |
| 2025-12-30 | $30.96 | $52.66M | 0 |
| 2025-12-29 | $30.96 | $52.66M | 0 |
| 2025-12-26 | $30.96 | — | 0 |
| 2025-12-24 | $30.96 | — | 0 |
| 2025-12-23 | $30.96 | — | 0 |
| 2025-12-22 | $30.96 | — | 5,821 |
| 2025-12-19 | $30.19 | — | 0 |
| 2025-12-18 | $30.19 | — | 360 |
| 2025-12-17 | $31.00 | — | 986 |
| 2025-12-16 | $31.67 | — | 0 |
| 2025-12-15 | $31.67 | — | 0 |
| 2025-12-12 | $31.67 | — | 0 |
| 2025-12-11 | $31.67 | — | 0 |
| 2025-12-10 | $31.67 | — | 0 |
| 2025-12-09 | $31.67 | — | 0 |
| 2025-12-08 | $31.67 | — | 0 |
| 2025-12-05 | $31.67 | — | 0 |
| 2025-12-04 | $31.67 | — | 0 |
| 2025-12-03 | $31.67 | — | 0 |
| 2025-12-02 | $31.67 | — | 0 |
| 2025-12-01 | $31.67 | — | 0 |
| 2025-11-28 | $31.67 | — | 0 |
| 2025-11-26 | $31.67 | — | 1,109 |
| 2025-11-25 | $32.01 | — | 0 |
| 2025-11-24 | $32.01 | — | 313 |
| 2025-11-21 | $30.02 | — | 0 |
| 2025-11-20 | $30.02 | — | 0 |
| 2025-11-19 | $30.02 | — | 142 |
| 2025-11-18 | $30.72 | — | 0 |
| 2025-11-17 | $30.72 | — | 0 |
| 2025-11-14 | $30.72 | — | 0 |
| 2025-11-13 | $30.72 | — | 0 |
| 2025-11-12 | $30.72 | — | 0 |
| 2025-11-11 | $30.72 | — | 0 |
| 2025-11-10 | $30.72 | — | 0 |
| 2025-11-07 | $30.72 | — | 0 |
| 2025-11-06 | $30.72 | — | 0 |
| 2025-11-05 | $30.72 | — | 0 |
| 2025-11-04 | $30.72 | — | 0 |
| 2025-11-03 | $30.72 | — | 668 |
| 2025-10-31 | $34.67 | — | 0 |
| 2025-10-30 | $34.67 | — | 142 |
| 2025-10-29 | $29.82 | — | 0 |
| 2025-10-28 | $29.82 | — | 100 |
| 2025-10-27 | $31.00 | — | 0 |
| 2025-10-24 | $31.00 | — | 0 |
| 2025-10-23 | $31.00 | — | 100 |
| 2025-10-22 | $32.79 | — | 0 |
| 2025-10-21 | $32.79 | — | 0 |
| 2025-10-20 | $32.79 | — | 109 |
| 2025-10-17 | $31.67 | — | 1,718 |
| 2025-10-16 | $32.10 | — | 0 |
| 2025-10-15 | $32.10 | — | 0 |
| 2025-10-14 | $32.10 | — | 0 |
| 2025-10-13 | $32.10 | — | 0 |
| 2025-10-10 | $32.10 | — | 0 |
| 2025-10-09 | $32.10 | — | 0 |
| 2025-10-08 | $32.10 | — | 2,875 |
| 2025-10-07 | $32.86 | — | 100 |
| 2025-10-06 | $32.88 | — | 125 |
| 2025-10-03 | $31.56 | — | 0 |
| 2025-10-02 | $31.56 | — | 0 |
| 2025-10-01 | $31.56 | — | 0 |
| 2025-09-30 | $31.56 | — | 0 |
| 2025-09-29 | $31.56 | — | 0 |
| 2025-09-26 | $31.56 | — | 0 |
| 2025-09-25 | $31.56 | — | 0 |
| 2025-09-24 | $31.56 | — | 0 |
| 2025-09-23 | $31.56 | — | 0 |
| 2025-09-22 | $31.56 | — | 0 |
| 2025-09-19 | $31.56 | — | 693 |
| 2025-09-18 | $32.37 | — | 0 |
| 2025-09-17 | $32.37 | — | 0 |
| 2025-09-16 | $32.37 | — | 0 |
| 2025-09-15 | $32.37 | — | 0 |
| 2025-09-12 | $32.37 | — | 0 |
| 2025-09-11 | $32.37 | — | 0 |
| 2025-09-10 | $32.37 | — | 0 |
| 2025-09-09 | $32.37 | — | 0 |
| 2025-09-08 | $32.37 | — | 0 |
| 2025-09-05 | $32.37 | — | 764 |
| 2025-09-04 | $28.44 | — | 0 |
| 2025-09-03 | $28.44 | — | 0 |
| 2025-09-02 | $28.44 | — | 0 |
| 2025-08-29 | $28.44 | — | 0 |
| 2025-08-28 | $28.44 | — | 0 |
| 2025-08-27 | $28.44 | — | 0 |
| 2025-08-26 | $28.44 | — | 0 |
| 2025-08-25 | $28.44 | — | 0 |
| 2025-08-22 | $28.44 | — | 0 |
| 2025-08-21 | $28.44 | — | 0 |
| 2025-08-20 | $28.44 | — | 0 |
| 2025-08-19 | $28.44 | — | 0 |
| 2025-08-18 | $28.44 | — | 0 |
| 2025-08-15 | $28.44 | — | 0 |
| 2025-08-14 | $28.44 | — | 0 |
| 2025-08-13 | $28.44 | — | 0 |
| 2025-08-12 | $28.44 | — | 0 |
| 2025-08-11 | $28.44 | — | 603 |
| 2025-08-08 | $25.65 | — | 0 |
| 2025-08-07 | $25.65 | — | 0 |
| 2025-08-06 | $25.65 | — | 0 |
| 2025-08-05 | $25.65 | — | 0 |
| 2025-08-04 | $25.65 | — | 0 |
| 2025-08-01 | $25.65 | — | 0 |
| 2025-07-31 | $25.65 | — | 0 |
| 2025-07-30 | $25.65 | — | 250 |
| 2025-07-29 | $27.77 | — | 0 |
| 2025-07-28 | $27.77 | — | 0 |
| 2025-07-25 | $27.77 | — | 0 |
| 2025-07-24 | $27.77 | — | 0 |
| 2025-07-23 | $27.77 | — | 0 |
| 2025-07-22 | $27.77 | — | 0 |
| 2025-07-21 | $27.77 | — | 0 |
| 2025-07-18 | $27.77 | — | 0 |
| 2025-07-17 | $27.77 | — | 603 |
| 2025-07-16 | $24.84 | — | 0 |
| 2025-07-15 | $24.84 | — | 0 |
| 2025-07-14 | $24.84 | — | 0 |
| 2025-07-11 | $24.84 | — | 0 |
| 2025-07-10 | $24.84 | — | 0 |
| 2025-07-09 | $24.84 | — | 600 |
| 2025-07-08 | $25.00 | — | 0 |
| 2025-07-07 | $25.00 | — | 0 |
| 2025-07-03 | $25.00 | — | 0 |
| 2025-07-02 | $25.00 | — | 400 |
| 2025-07-01 | $25.75 | — | 0 |
| 2025-06-30 | $25.75 | — | 0 |
| 2025-06-27 | $25.75 | — | 0 |
| 2025-06-26 | $25.75 | $5.91M | 0 |
| 2025-06-25 | $25.75 | $5.91M | 0 |
| 2025-06-24 | $25.75 | $5.91M | 0 |
| 2025-06-23 | $25.75 | $5.91M | 0 |
| 2025-06-20 | $25.75 | $5.91M | 0 |
| 2025-06-18 | $25.75 | $5.91M | 0 |
| 2025-06-17 | $25.75 | $5.91M | 0 |
| 2025-06-16 | $25.75 | $5.91M | 0 |
| 2025-06-13 | $25.75 | $5.91M | 0 |
| 2025-06-12 | $25.75 | $5.91M | 0 |
| 2025-06-11 | $25.75 | $5.91M | 0 |
| 2025-06-10 | $25.75 | $5.91M | 0 |
| 2025-06-09 | $25.75 | $5.91M | 0 |
| 2025-06-06 | $25.75 | $5.91M | 0 |
| 2025-06-05 | $25.75 | $5.91M | 1,355 |
| 2025-06-04 | $25.75 | $5.91M | 0 |
| 2025-06-03 | $25.75 | $5.91M | 0 |
| 2025-06-02 | $25.75 | $5.91M | 0 |
| 2025-05-30 | $25.75 | $5.91M | 0 |
| 2025-05-29 | $25.75 | $5.91M | 277 |
| 2025-05-28 | $25.42 | $5.83M | 400 |
| 2025-05-27 | $27.53 | $6.32M | 0 |
| 2025-05-23 | $27.53 | $6.32M | 0 |
| 2025-05-22 | $27.53 | $6.32M | 0 |
| 2025-05-21 | $27.53 | $6.32M | 0 |
| 2025-05-20 | $27.53 | $6.32M | 0 |
| 2025-05-19 | $27.53 | $6.32M | 0 |
| 2025-05-16 | $27.53 | $6.32M | 0 |
| 2025-05-15 | $27.53 | $6.32M | 0 |
| 2025-05-14 | $27.53 | $6.32M | 0 |
| 2025-05-13 | $27.53 | $6.32M | 367 |
| 2025-05-12 | $27.04 | $6.21M | 4,500 |
| 2025-05-09 | $25.16 | $5.77M | 0 |
| 2025-05-08 | $25.16 | $5.77M | 0 |
| 2025-05-07 | $25.16 | $5.77M | 0 |
| 2025-05-06 | $25.16 | $5.77M | 862 |
| 2025-05-05 | $23.15 | $5.31M | 0 |
| 2025-05-02 | $23.15 | $5.31M | 0 |
| 2025-05-01 | $23.15 | $5.31M | 0 |
| 2025-04-30 | $23.15 | $5.31M | 0 |
| 2025-04-29 | $23.15 | $5.31M | 0 |
| 2025-04-28 | $23.15 | $5.31M | 0 |
| 2025-04-25 | $23.15 | $5.31M | 0 |
| 2025-04-24 | $23.15 | $5.31M | 2,965 |
| 2025-04-23 | $24.35 | $5.59M | 0 |
| 2025-04-22 | $24.35 | $5.59M | 0 |
| 2025-04-21 | $24.35 | $5.59M | 0 |
| 2025-04-17 | $24.35 | $5.59M | 0 |
| 2025-04-16 | $24.35 | $5.59M | 0 |
| 2025-04-15 | $24.35 | $5.59M | 0 |
| 2025-04-14 | $24.35 | $5.59M | 0 |
| 2025-04-11 | $24.35 | $5.59M | 0 |
| 2025-04-10 | $24.35 | $5.59M | 0 |
| 2025-04-09 | $24.35 | $5.59M | 0 |
| 2025-04-08 | $24.35 | $5.59M | 0 |
| 2025-04-07 | $24.35 | $5.59M | 0 |
| 2025-04-04 | $24.35 | $5.59M | 0 |
| 2025-04-03 | $24.35 | $5.59M | 1,355 |
| 2025-04-02 | $24.83 | $5.7M | 3,417 |
| 2025-04-01 | $24.35 | $5.59M | 0 |
| 2025-03-31 | $24.35 | $5.59M | 0 |
| 2025-03-28 | $24.35 | $5.59M | 1,725 |
| 2025-03-27 | $26.60 | $6.11M | 0 |
| 2025-03-26 | $26.60 | $6.11M | 0 |
| 2025-03-25 | $26.60 | $6.11M | 0 |
| 2025-03-24 | $26.60 | $6.11M | 0 |
| 2025-03-21 | $26.60 | $6.11M | 0 |
| 2025-03-20 | $26.60 | $6.11M | 0 |
| 2025-03-19 | $26.60 | $6.11M | 0 |
| 2025-03-18 | $26.60 | $6.11M | 0 |
| 2025-03-17 | $26.60 | $6.11M | 0 |
| 2025-03-14 | $26.60 | $6.11M | 0 |
| 2025-03-13 | $26.60 | $6.11M | 278 |
| 2025-03-12 | $26.66 | $6.12M | 0 |
| 2025-03-11 | $26.66 | $6.12M | 0 |
| 2025-03-10 | $26.66 | $6.12M | 0 |
| 2025-03-07 | $26.66 | $6.12M | 0 |
| 2025-03-06 | $26.66 | $6.12M | 0 |
| 2025-03-05 | $26.66 | $6.12M | 0 |
| 2025-03-04 | $26.66 | $6.12M | 0 |
| 2025-03-03 | $26.66 | $6.12M | 0 |
| 2025-02-28 | $26.66 | $6.12M | 0 |
| 2025-02-27 | $26.66 | $6.12M | 700 |
| 2025-02-26 | $26.00 | $5.97M | 0 |
| 2025-02-25 | $26.00 | $5.97M | 0 |
| 2025-02-24 | $26.00 | $5.97M | 1,561 |
| 2025-02-21 | $19.70 | $4.52M | 0 |
| 2025-02-20 | $19.70 | $4.52M | 0 |
| 2025-02-19 | $19.70 | $4.52M | 0 |
| 2025-02-18 | $19.70 | $4.52M | 0 |
| 2025-02-14 | $19.70 | $4.52M | 0 |
| 2025-02-13 | $19.70 | $4.52M | 0 |
| 2025-02-12 | $19.70 | $4.52M | 0 |
| 2025-02-11 | $19.70 | $4.52M | 0 |
| 2025-02-10 | $19.70 | $4.52M | 645 |
| 2025-02-07 | $19.05 | $4.37M | 0 |
| 2025-02-06 | $19.05 | $4.37M | 0 |
| 2025-02-05 | $19.05 | $4.37M | 0 |
| 2025-02-04 | $19.05 | $4.37M | 0 |
| 2025-02-03 | $19.05 | $4.37M | 0 |
| 2025-01-31 | $19.05 | $4.37M | 0 |
| 2025-01-30 | $19.05 | $4.37M | 0 |
| 2025-01-29 | $19.05 | $4.37M | 0 |
| 2025-01-28 | $19.05 | $4.37M | 0 |
| 2025-01-27 | $19.05 | $4.37M | 224 |
| 2025-01-24 | $20.98 | $4.82M | 0 |
| 2025-01-23 | $20.98 | $4.82M | 1,907 |
| 2025-01-22 | $18.65 | $4.28M | 0 |
| 2025-01-21 | $18.65 | $4.28M | 1,974 |
| 2025-01-17 | $20.98 | $4.82M | 0 |
| 2025-01-16 | $20.98 | $4.82M | 0 |
| 2025-01-15 | $20.98 | $4.82M | 0 |
| 2025-01-14 | $20.98 | $4.82M | 0 |
| 2025-01-13 | $20.98 | $4.82M | 0 |
| 2025-01-10 | $20.98 | $4.82M | 0 |
| 2025-01-08 | $20.98 | $4.82M | 0 |
| 2025-01-07 | $20.98 | $4.82M | 0 |
| 2025-01-06 | $20.98 | $4.82M | 0 |
| 2025-01-03 | $20.98 | $4.82M | 0 |
| 2025-01-02 | $20.98 | $4.82M | 0 |