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
- 2013-02-22 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 | $40.50 | $60.27M | 0 |
| 2025-12-30 | $40.50 | $60.27M | 0 |
| 2025-12-29 | $40.50 | $60.27M | 0 |
| 2025-12-26 | $40.50 | $60.27M | 0 |
| 2025-12-24 | $40.50 | $60.27M | 1,576 |
| 2025-12-23 | $40.50 | $60.27M | 0 |
| 2025-12-22 | $40.50 | $60.27M | 0 |
| 2025-12-19 | $40.50 | $60.27M | 0 |
| 2025-12-18 | $40.50 | $60.27M | 0 |
| 2025-12-17 | $40.50 | $60.27M | 0 |
| 2025-12-16 | $40.50 | $60.27M | 0 |
| 2025-12-15 | $40.50 | $60.27M | 0 |
| 2025-12-12 | $40.50 | $60.27M | 0 |
| 2025-12-11 | $40.50 | $60.27M | 0 |
| 2025-12-10 | $40.50 | $60.27M | 0 |
| 2025-12-09 | $40.50 | $60.27M | 0 |
| 2025-12-08 | $40.50 | $60.27M | 0 |
| 2025-12-05 | $40.50 | $60.27M | 200 |
| 2025-12-04 | $35.90 | $53.43M | 0 |
| 2025-12-03 | $35.90 | $53.43M | 0 |
| 2025-12-02 | $35.90 | $53.43M | 400 |
| 2025-12-01 | $36.30 | $54.02M | 210 |
| 2025-11-28 | $35.78 | $53.24M | 0 |
| 2025-11-26 | $35.78 | $53.24M | 0 |
| 2025-11-25 | $35.78 | $53.24M | 202 |
| 2025-11-24 | $39.10 | $58.19M | 0 |
| 2025-11-21 | $39.10 | $58.19M | 0 |
| 2025-11-20 | $39.10 | $58.19M | 410 |
| 2025-11-19 | $42.50 | $63.25M | 0 |
| 2025-11-18 | $42.50 | $63.25M | 0 |
| 2025-11-17 | $42.50 | $63.25M | 4,600 |
| 2025-11-14 | $33.80 | $50.3M | 0 |
| 2025-11-13 | $33.80 | $50.3M | 0 |
| 2025-11-12 | $33.80 | $50.3M | 0 |
| 2025-11-11 | $33.80 | $50.3M | 0 |
| 2025-11-10 | $33.80 | $50.3M | 0 |
| 2025-11-07 | $33.80 | $50.3M | 0 |
| 2025-11-06 | $33.80 | $50.3M | 0 |
| 2025-11-05 | $33.80 | $50.3M | 0 |
| 2025-11-04 | $33.80 | $50.3M | 0 |
| 2025-11-03 | $33.80 | $50.3M | 0 |
| 2025-10-31 | $33.80 | $50.3M | 0 |
| 2025-10-30 | $33.80 | $50.3M | 0 |
| 2025-10-29 | $33.80 | $50.3M | 0 |
| 2025-10-28 | $33.80 | $50.3M | 0 |
| 2025-10-27 | $33.80 | $50.3M | 0 |
| 2025-10-24 | $33.80 | $50.3M | 0 |
| 2025-10-23 | $33.80 | $50.3M | 0 |
| 2025-10-22 | $33.80 | $50.3M | 0 |
| 2025-10-21 | $33.80 | $50.3M | 0 |
| 2025-10-20 | $33.80 | $50.3M | 0 |
| 2025-10-17 | $33.80 | $50.3M | 1,100 |
| 2025-10-16 | $28.70 | $42.7M | 0 |
| 2025-10-15 | $28.70 | $42.7M | 0 |
| 2025-10-14 | $28.70 | $42.7M | 0 |
| 2025-10-13 | $28.70 | $42.7M | 0 |
| 2025-10-10 | $28.70 | $42.7M | 0 |
| 2025-10-09 | $28.70 | $42.7M | 0 |
| 2025-10-08 | $28.70 | $42.7M | 0 |
| 2025-10-07 | $28.70 | $42.7M | 0 |
| 2025-10-06 | $28.70 | $42.7M | 0 |
| 2025-10-03 | $28.70 | $42.7M | 0 |
| 2025-10-02 | $28.70 | $42.7M | 0 |
| 2025-10-01 | $28.70 | $42.7M | 0 |
| 2025-09-30 | $28.70 | $42.7M | 0 |
| 2025-09-29 | $28.70 | $42.7M | 0 |
| 2025-09-26 | $28.70 | $20.38M | 200 |
| 2025-09-25 | $30.94 | $21.98M | 0 |
| 2025-09-24 | $30.94 | $21.98M | 400 |
| 2025-09-23 | $30.66 | $21.77M | 200 |
| 2025-09-22 | $31.26 | $22.2M | 800 |
| 2025-09-19 | $21.50 | $15.27M | 0 |
| 2025-09-18 | $21.50 | $15.27M | 0 |
| 2025-09-17 | $21.50 | $15.27M | 0 |
| 2025-09-16 | $21.50 | $15.27M | 0 |
| 2025-09-15 | $21.50 | $15.27M | 0 |
| 2025-09-12 | $21.50 | $15.27M | 0 |
| 2025-09-11 | $21.50 | $15.27M | 0 |
| 2025-09-10 | $21.50 | $15.27M | 0 |
| 2025-09-09 | $21.50 | $15.27M | 0 |
| 2025-09-08 | $21.50 | $15.27M | 0 |
| 2025-09-05 | $21.50 | $15.27M | 0 |
| 2025-09-04 | $21.50 | $15.27M | 0 |
| 2025-09-03 | $21.50 | $15.27M | 0 |
| 2025-09-02 | $21.50 | $15.27M | 0 |
| 2025-08-29 | $21.50 | $15.27M | 0 |
| 2025-08-28 | $21.50 | $15.27M | 0 |
| 2025-08-27 | $21.50 | $15.27M | 0 |
| 2025-08-26 | $21.50 | $15.27M | 0 |
| 2025-08-25 | $21.50 | $15.27M | 0 |
| 2025-08-22 | $21.50 | $15.27M | 0 |
| 2025-08-21 | $21.50 | $15.27M | 0 |
| 2025-08-20 | $21.50 | $15.27M | 0 |
| 2025-08-19 | $21.50 | $15.27M | 0 |
| 2025-08-18 | $21.50 | $15.27M | 0 |
| 2025-08-15 | $21.50 | $15.27M | 0 |
| 2025-08-14 | $21.50 | $15.27M | 0 |
| 2025-08-13 | $21.50 | $15.27M | 0 |
| 2025-08-12 | $21.50 | $15.27M | 0 |
| 2025-08-11 | $21.50 | $15.27M | 0 |
| 2025-08-08 | $21.50 | $15.27M | 0 |
| 2025-08-07 | $21.50 | $15.27M | 0 |
| 2025-08-06 | $21.50 | $15.27M | 0 |
| 2025-08-05 | $21.50 | $15.27M | 0 |
| 2025-08-04 | $21.50 | $15.27M | 0 |
| 2025-08-01 | $21.50 | $15.27M | 0 |
| 2025-07-31 | $21.50 | $15.27M | 0 |
| 2025-07-30 | $21.50 | $15.27M | 0 |
| 2025-07-29 | $21.50 | $15.27M | 0 |
| 2025-07-28 | $21.50 | $15.27M | 0 |
| 2025-07-25 | $21.50 | $15.27M | 0 |
| 2025-07-24 | $21.50 | $15.27M | 0 |
| 2025-07-23 | $21.50 | $15.27M | 200 |
| 2025-07-22 | $21.50 | $15.27M | 0 |
| 2025-07-21 | $21.50 | $15.27M | 0 |
| 2025-07-18 | $21.50 | $15.27M | 0 |
| 2025-07-17 | $21.50 | $15.27M | 0 |
| 2025-07-16 | $21.50 | $15.27M | 0 |
| 2025-07-15 | $21.50 | $15.27M | 1,000 |
| 2025-07-14 | $19.78 | $14.05M | 900 |
| 2025-07-11 | $20.76 | $14.75M | 0 |
| 2025-07-10 | $20.76 | $14.75M | 0 |
| 2025-07-09 | $20.76 | $14.75M | 400 |
| 2025-07-08 | $22.32 | $15.85M | 200 |
| 2025-07-07 | $22.50 | $15.98M | 0 |
| 2025-07-03 | $22.50 | $15.98M | 200 |
| 2025-07-02 | $22.75 | $16.15M | 800 |
| 2025-07-01 | $20.15 | $14.31M | 0 |
| 2025-06-30 | $20.15 | $14.31M | 0 |
| 2025-06-27 | $20.15 | $14.31M | 0 |
| 2025-06-26 | $20.15 | $14.31M | 0 |
| 2025-06-25 | $20.15 | $14.31M | 0 |
| 2025-06-24 | $20.15 | $14.31M | 0 |
| 2025-06-23 | $20.15 | $14.31M | 0 |
| 2025-06-20 | $20.15 | $14.31M | 0 |
| 2025-06-18 | $20.15 | $14.31M | 0 |
| 2025-06-17 | $20.15 | $14.31M | 0 |
| 2025-06-16 | $20.15 | $14.31M | 0 |
| 2025-06-13 | $20.15 | $14.31M | 0 |
| 2025-06-12 | $20.15 | $14.31M | 0 |
| 2025-06-11 | $20.15 | $14.31M | 0 |
| 2025-06-10 | $20.15 | $14.31M | 0 |
| 2025-06-09 | $20.15 | $14.31M | 0 |
| 2025-06-06 | $20.15 | $14.31M | 0 |
| 2025-06-05 | $20.15 | $14.31M | 0 |
| 2025-06-04 | $20.15 | $14.31M | 400 |
| 2025-06-03 | $19.51 | $13.86M | 300 |
| 2025-06-02 | $17.55 | $12.46M | 0 |
| 2025-05-30 | $17.55 | $12.46M | 0 |
| 2025-05-29 | $17.55 | $12.46M | 0 |
| 2025-05-28 | $17.55 | $12.46M | 0 |
| 2025-05-27 | $17.55 | $12.46M | 0 |
| 2025-05-23 | $17.55 | $12.46M | 0 |
| 2025-05-22 | $17.55 | $12.46M | 0 |
| 2025-05-21 | $17.55 | $12.46M | 0 |
| 2025-05-20 | $17.55 | $12.46M | 200 |
| 2025-05-19 | $17.55 | $12.46M | 0 |
| 2025-05-16 | $17.55 | $12.46M | 0 |
| 2025-05-15 | $17.55 | $12.46M | 200 |
| 2025-05-14 | $16.63 | $11.81M | 0 |
| 2025-05-13 | $16.63 | $11.81M | 0 |
| 2025-05-12 | $16.63 | $11.81M | 200 |
| 2025-05-09 | $15.16 | $10.77M | 0 |
| 2025-05-08 | $15.16 | $10.77M | 2,680 |
| 2025-05-07 | $12.38 | $8.79M | 0 |
| 2025-05-06 | $12.38 | $8.79M | 0 |
| 2025-05-05 | $12.38 | $8.79M | 0 |
| 2025-05-02 | $12.38 | $8.79M | 0 |
| 2025-05-01 | $12.38 | $8.79M | 0 |
| 2025-04-30 | $12.38 | $8.79M | 0 |
| 2025-04-29 | $12.38 | $8.79M | 0 |
| 2025-04-28 | $12.38 | $8.79M | 0 |
| 2025-04-25 | $12.38 | $8.79M | 0 |
| 2025-04-24 | $12.38 | $8.79M | 400 |
| 2025-04-23 | $12.67 | $9M | 0 |
| 2025-04-22 | $12.67 | $9M | 0 |
| 2025-04-21 | $12.67 | $9M | 0 |
| 2025-04-17 | $12.67 | $9M | 0 |
| 2025-04-16 | $12.67 | $9M | 0 |
| 2025-04-15 | $12.67 | $9M | 0 |
| 2025-04-14 | $12.67 | $9M | 0 |
| 2025-04-11 | $12.67 | $9M | 0 |
| 2025-04-10 | $12.67 | $9M | 0 |
| 2025-04-09 | $12.67 | $9M | 0 |
| 2025-04-08 | $12.67 | $9M | 0 |
| 2025-04-07 | $12.67 | $9M | 0 |
| 2025-04-04 | $12.67 | $9M | 0 |
| 2025-04-03 | $12.67 | $9M | 0 |
| 2025-04-02 | $12.67 | $9M | 0 |
| 2025-04-01 | $12.67 | $9M | 500 |
| 2025-03-31 | $13.02 | $9.24M | 0 |
| 2025-03-28 | $13.02 | $9.24M | 0 |
| 2025-03-27 | $13.02 | $2.14M | 12,000 |
| 2025-03-26 | $14.16 | $2.33M | 0 |
| 2025-03-25 | $14.16 | $2.33M | 0 |
| 2025-03-24 | $14.16 | $2.33M | 0 |
| 2025-03-21 | $14.16 | $2.33M | 0 |
| 2025-03-20 | $14.16 | $2.33M | 0 |
| 2025-03-19 | $14.16 | $2.33M | 0 |
| 2025-03-18 | $14.16 | $2.33M | 0 |
| 2025-03-17 | $14.16 | $2.33M | 0 |
| 2025-03-14 | $14.16 | $2.33M | 0 |
| 2025-03-13 | $14.16 | $2.33M | 0 |
| 2025-03-12 | $14.16 | $2.33M | 1,000 |
| 2025-03-11 | $14.00 | $2.3M | 0 |
| 2025-03-10 | $14.00 | $2.3M | 0 |
| 2025-03-07 | $14.00 | $2.3M | 0 |
| 2025-03-06 | $14.00 | $2.3M | 0 |
| 2025-03-05 | $14.00 | $2.3M | 0 |
| 2025-03-04 | $14.00 | $2.3M | 0 |
| 2025-03-03 | $14.00 | $2.3M | 200 |
| 2025-02-28 | $11.99 | $1.97M | 0 |
| 2025-02-27 | $11.99 | $1.97M | 0 |
| 2025-02-26 | $11.99 | $1.97M | 0 |
| 2025-02-25 | $11.99 | $1.97M | 0 |
| 2025-02-24 | $11.99 | $1.97M | 0 |
| 2025-02-21 | $11.99 | $1.97M | 0 |
| 2025-02-20 | $11.99 | $1.97M | 0 |
| 2025-02-19 | $11.99 | $1.97M | 0 |
| 2025-02-18 | $11.99 | $1.97M | 200 |
| 2025-02-14 | $12.31 | $2.03M | 0 |
| 2025-02-13 | $12.31 | $2.03M | 0 |
| 2025-02-12 | $12.31 | $2.03M | 0 |
| 2025-02-11 | $12.31 | $2.03M | 0 |
| 2025-02-10 | $12.31 | $2.03M | 0 |
| 2025-02-07 | $12.31 | $2.03M | 200 |
| 2025-02-06 | $12.09 | $1.99M | 3,030 |
| 2025-02-05 | $13.73 | $2.26M | 0 |
| 2025-02-04 | $13.73 | $2.26M | 2,858 |
| 2025-02-03 | $16.75 | $2.76M | 0 |
| 2025-01-31 | $16.75 | $2.76M | 0 |
| 2025-01-30 | $16.75 | $2.76M | 0 |
| 2025-01-29 | $16.75 | $2.76M | 0 |
| 2025-01-28 | $16.75 | $2.76M | 0 |
| 2025-01-27 | $16.75 | $2.76M | 0 |
| 2025-01-24 | $16.75 | $2.76M | 400 |
| 2025-01-23 | $15.06 | $2.48M | 0 |
| 2025-01-22 | $15.06 | $2.48M | 0 |
| 2025-01-21 | $15.06 | $2.48M | 528 |
| 2025-01-17 | $14.25 | $2.34M | 0 |
| 2025-01-16 | $14.25 | $2.34M | 0 |
| 2025-01-15 | $14.25 | $2.34M | 440 |
| 2025-01-14 | $15.48 | $2.55M | 0 |
| 2025-01-13 | $15.48 | $2.55M | 0 |
| 2025-01-10 | $15.48 | $2.55M | 0 |
| 2025-01-08 | $15.48 | $2.55M | 264 |
| 2025-01-07 | $15.75 | $2.59M | 0 |
| 2025-01-06 | $15.75 | $2.59M | 1,270 |
| 2025-01-03 | $15.33 | $2.52M | 2,874 |
| 2025-01-02 | $15.00 | $2.47M | 2,904 |