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
- 2012-02-22 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 | $12.65 | $18.48 | 17,900 |
| 2025-12-30 | $12.52 | $18.29 | 7,300 |
| 2025-12-29 | $12.80 | $18.69 | 6,500 |
| 2025-12-26 | $60.96 | $89.03 | 200 |
| 2025-12-24 | $61.82 | $90.29 | 500 |
| 2025-12-23 | $60.00 | $87.63 | 1,800 |
| 2025-12-22 | $58.80 | $85.88 | 900 |
| 2025-12-19 | $58.88 | $86.00 | 2,500 |
| 2025-12-18 | $59.68 | $87.16 | 7,800 |
| 2025-12-17 | $60.07 | $87.73 | 1,900 |
| 2025-12-16 | $61.28 | $89.50 | 13,800 |
| 2025-12-15 | $60.88 | $88.92 | 1,400 |
| 2025-12-12 | $60.94 | $89.01 | 800 |
| 2025-12-11 | $62.00 | $90.55 | 2,300 |
| 2025-12-10 | $58.55 | $85.51 | 600 |
| 2025-12-09 | $61.40 | $89.68 | 1,200 |
| 2025-12-08 | $59.43 | $86.80 | 1,400 |
| 2025-12-05 | $60.60 | $88.51 | 1,600 |
| 2025-12-04 | $59.65 | $87.12 | 1,500 |
| 2025-12-03 | $60.60 | $88.51 | 8,400 |
| 2025-12-02 | $58.50 | $85.44 | 2,900 |
| 2025-12-01 | $58.31 | $85.16 | 1,800 |
| 2025-11-28 | $58.09 | $84.84 | 500 |
| 2025-11-26 | $58.27 | $85.11 | 1,900 |
| 2025-11-25 | $56.35 | $82.30 | 900 |
| 2025-11-24 | $56.46 | $82.46 | 400 |
| 2025-11-21 | $55.68 | $81.32 | 1,400 |
| 2025-11-20 | $58.27 | $85.11 | 5,300 |
| 2025-11-19 | $59.64 | $87.11 | 1,600 |
| 2025-11-18 | $59.50 | $86.90 | 2,100 |
| 2025-11-17 | $60.00 | $87.63 | 3,500 |
| 2025-11-14 | $59.81 | $87.35 | 1,800 |
| 2025-11-13 | $62.53 | $91.33 | 1,200 |
| 2025-11-12 | $60.75 | $88.73 | 0 |
| 2025-11-11 | $60.75 | $88.73 | 2,600 |
| 2025-11-10 | $61.92 | $90.44 | 1,800 |
| 2025-11-07 | $62.00 | $90.55 | 2,300 |
| 2025-11-06 | $61.60 | $89.97 | 2,900 |
| 2025-11-05 | $60.60 | $88.51 | 800 |
| 2025-11-04 | $59.08 | $86.29 | 1,300 |
| 2025-11-03 | $57.28 | $83.66 | 2,600 |
| 2025-10-31 | $57.25 | $83.62 | 1,200 |
| 2025-10-30 | $58.19 | $84.99 | 1,500 |
| 2025-10-29 | $57.50 | $83.98 | 2,300 |
| 2025-10-28 | $59.21 | $86.48 | 2,100 |
| 2025-10-27 | $58.00 | $84.71 | 2,200 |
| 2025-10-24 | $57.70 | $84.27 | 1,100 |
| 2025-10-23 | $56.38 | $82.35 | 1,200 |
| 2025-10-22 | $57.80 | $84.42 | 1,300 |
| 2025-10-21 | $56.46 | $82.46 | 1,200 |
| 2025-10-20 | $55.30 | $80.77 | 2,200 |
| 2025-10-17 | $56.00 | $81.79 | 1,400 |
| 2025-10-16 | $56.40 | $82.37 | 1,700 |
| 2025-10-15 | $56.00 | $81.79 | 900 |
| 2025-10-14 | $56.18 | $82.05 | 4,700 |
| 2025-10-13 | $54.27 | $79.26 | 1,500 |
| 2025-10-10 | $55.56 | $81.15 | 2,300 |
| 2025-10-09 | $56.47 | $82.48 | 14,100 |
| 2025-10-08 | $57.41 | $83.85 | 800 |
| 2025-10-07 | $56.83 | $83.00 | 1,300 |
| 2025-10-06 | $56.86 | $83.05 | 35,100 |
| 2025-10-03 | $56.27 | $82.18 | 800 |
| 2025-10-02 | $58.84 | $85.94 | 800 |
| 2025-10-01 | $56.31 | $82.24 | 1,800 |
| 2025-09-30 | $58.75 | $85.81 | 9,500 |
| 2025-09-29 | $58.57 | $85.54 | 900 |
| 2025-09-26 | $58.23 | $84.07 | 2,500 |
| 2025-09-25 | $55.98 | $80.82 | 600 |
| 2025-09-24 | $58.00 | $83.74 | 900 |
| 2025-09-23 | $60.79 | $87.77 | 1,300 |
| 2025-09-22 | $60.85 | $87.85 | 1,500 |
| 2025-09-19 | $60.95 | $88.00 | 3,800 |
| 2025-09-18 | $60.86 | $87.87 | 5,400 |
| 2025-09-17 | $59.78 | $86.31 | 1,100 |
| 2025-09-16 | $60.00 | $86.63 | 1,600 |
| 2025-09-15 | $59.00 | $85.18 | 18,600 |
| 2025-09-12 | $58.50 | $84.46 | 1,900 |
| 2025-09-11 | $58.12 | $83.91 | 900 |
| 2025-09-10 | $58.75 | $84.82 | 1,500 |
| 2025-09-09 | $59.71 | $86.21 | 700 |
| 2025-09-08 | $59.04 | $85.24 | 1,300 |
| 2025-09-05 | $58.84 | $84.95 | 3,600 |
| 2025-09-04 | $56.58 | $81.69 | 0 |
| 2025-09-03 | $56.58 | $81.69 | 1,400 |
| 2025-09-02 | $57.61 | $83.17 | 2,200 |
| 2025-08-29 | $58.41 | $84.33 | 2,400 |
| 2025-08-28 | $58.54 | $84.52 | 1,700 |
| 2025-08-27 | $55.90 | $80.71 | 2,600 |
| 2025-08-26 | $55.73 | $80.46 | 1,500 |
| 2025-08-25 | $55.56 | $80.22 | 1,100 |
| 2025-08-22 | $56.39 | $81.41 | 1,000 |
| 2025-08-21 | $56.79 | $81.99 | 16,200 |
| 2025-08-20 | $54.56 | $78.77 | 2,400 |
| 2025-08-19 | $54.96 | $79.35 | 1,000 |
| 2025-08-18 | $56.01 | $80.86 | 2,200 |
| 2025-08-15 | $56.54 | $81.63 | 36,400 |
| 2025-08-14 | $55.28 | $79.81 | 800 |
| 2025-08-13 | $55.81 | $80.58 | 21,700 |
| 2025-08-12 | $55.84 | $80.62 | 1,100 |
| 2025-08-11 | $54.20 | $78.25 | 1,000 |
| 2025-08-08 | $54.27 | $78.35 | 1,300 |
| 2025-08-07 | $53.98 | $77.93 | 3,200 |
| 2025-08-06 | $53.87 | $77.78 | 2,000 |
| 2025-08-05 | $53.65 | $77.46 | 900 |
| 2025-08-04 | $53.40 | $77.10 | 1,600 |
| 2025-08-01 | $53.78 | $77.65 | 2,300 |
| 2025-07-31 | $52.44 | $75.71 | 0 |
| 2025-07-30 | $52.44 | $75.71 | 1,600 |
| 2025-07-29 | $50.82 | $73.37 | 6,700 |
| 2025-07-28 | $54.35 | $78.47 | 1,800 |
| 2025-07-25 | $53.48 | $77.21 | 1,800 |
| 2025-07-24 | $56.04 | $80.91 | 600 |
| 2025-07-23 | $54.05 | $78.04 | 6,000 |
| 2025-07-22 | $53.27 | $76.91 | 5,100 |
| 2025-07-21 | $52.50 | $75.80 | 1,200 |
| 2025-07-18 | $52.57 | $75.90 | 2,100 |
| 2025-07-17 | $50.80 | $73.34 | 1,100 |
| 2025-07-16 | $52.73 | $76.13 | 900 |
| 2025-07-15 | $51.62 | $74.53 | 800 |
| 2025-07-14 | $52.07 | $75.18 | 600 |
| 2025-07-11 | $50.81 | $73.36 | 1,000 |
| 2025-07-10 | $50.81 | $73.36 | 1,300 |
| 2025-07-09 | $53.26 | $76.89 | 500 |
| 2025-07-08 | $52.04 | $75.13 | 2,100 |
| 2025-07-07 | $53.26 | $76.89 | 1,400 |
| 2025-07-03 | $51.05 | $73.70 | 1,300 |
| 2025-07-02 | $53.35 | $77.02 | 1,200 |
| 2025-07-01 | $52.77 | $76.19 | 2,200 |
| 2025-06-30 | $51.00 | $73.63 | 1,000 |
| 2025-06-27 | $50.81 | $73.36 | 2,100 |
| 2025-06-26 | $53.26 | $76.89 | 2,600 |
| 2025-06-25 | $50.23 | $72.52 | 1,800 |
| 2025-06-24 | $51.02 | $73.66 | 47,800 |
| 2025-06-23 | $51.62 | $74.53 | 8,400 |
| 2025-06-20 | $51.70 | $74.64 | 2,600 |
| 2025-06-18 | $53.93 | $77.86 | 1,600 |
| 2025-06-17 | $51.13 | $73.82 | 29,000 |
| 2025-06-16 | $50.90 | $73.49 | 700 |
| 2025-06-13 | $51.16 | $73.86 | 1,500 |
| 2025-06-12 | $51.43 | $74.25 | 3,800 |
| 2025-06-11 | $52.18 | $75.34 | 3,300 |
| 2025-06-10 | $51.69 | $74.63 | 1,200 |
| 2025-06-09 | $52.25 | $75.44 | 6,100 |
| 2025-06-06 | $53.00 | $76.52 | 2,000 |
| 2025-06-05 | $52.06 | $75.16 | 2,700 |
| 2025-06-04 | $52.50 | $75.80 | 42,300 |
| 2025-06-03 | $53.57 | $77.34 | 23,000 |
| 2025-06-02 | $51.75 | $74.71 | 50,700 |
| 2025-05-30 | $53.10 | $76.66 | 5,900 |
| 2025-05-29 | $53.67 | $77.49 | 5,200 |
| 2025-05-28 | $52.11 | $75.23 | 2,800 |
| 2025-05-27 | $53.46 | $77.18 | 18,500 |
| 2025-05-23 | $52.98 | $76.49 | 2,600 |
| 2025-05-22 | $51.94 | $74.99 | 5,700 |
| 2025-05-21 | $52.05 | $75.15 | 4,000 |
| 2025-05-20 | $52.26 | $75.45 | 800 |
| 2025-05-19 | $52.40 | $75.65 | 31,900 |
| 2025-05-16 | $52.50 | $75.80 | 2,400 |
| 2025-05-15 | $51.75 | $74.71 | 2,800 |
| 2025-05-14 | $51.00 | $73.63 | 67,100 |
| 2025-05-13 | $51.83 | $74.83 | 3,000 |
| 2025-05-12 | $51.20 | $73.92 | 32,800 |
| 2025-05-09 | $51.74 | $74.70 | 1,900 |
| 2025-05-08 | $49.28 | $71.15 | 6,500 |
| 2025-05-07 | $52.00 | $75.08 | 12,500 |
| 2025-05-06 | $49.50 | $71.47 | 1,600 |
| 2025-05-05 | $50.54 | $72.97 | 7,300 |
| 2025-05-02 | $50.85 | $73.42 | 1,100 |
| 2025-05-01 | $50.80 | $73.34 | 1,600 |
| 2025-04-30 | $50.34 | $72.68 | 0 |
| 2025-04-29 | $50.34 | $72.68 | 3,300 |
| 2025-04-28 | $49.24 | $71.09 | 4,400 |
| 2025-04-25 | $48.52 | $70.05 | 1,200 |
| 2025-04-24 | $51.25 | $73.99 | 1,000 |
| 2025-04-23 | $49.87 | $72.00 | 3,700 |
| 2025-04-22 | $49.76 | $71.84 | 3,900 |
| 2025-04-21 | $46.20 | $66.70 | 3,800 |
| 2025-04-17 | $46.16 | $66.64 | 4,100 |
| 2025-04-16 | $45.67 | $65.94 | 49,200 |
| 2025-04-15 | $46.80 | $67.57 | 178,500 |
| 2025-04-14 | $46.46 | $67.08 | 39,400 |
| 2025-04-11 | $46.00 | $66.41 | 14,900 |
| 2025-04-10 | $43.60 | $62.95 | 3,100 |
| 2025-04-09 | $43.15 | $62.30 | 10,900 |
| 2025-04-08 | $41.98 | $60.61 | 5,600 |
| 2025-04-07 | $42.00 | $60.64 | 10,700 |
| 2025-04-04 | $41.56 | $60.00 | 11,300 |
| 2025-04-03 | $44.93 | $64.87 | 4,700 |
| 2025-04-02 | $46.20 | $66.70 | 5,400 |
| 2025-04-01 | $47.88 | $69.13 | 49,400 |
| 2025-03-31 | $48.49 | $70.01 | 2,600 |
| 2025-03-28 | $47.12 | $68.03 | 5,700 |
| 2025-03-27 | $48.17 | $68.59 | 10,000 |
| 2025-03-26 | $47.45 | $67.56 | 4,200 |
| 2025-03-25 | $48.70 | $69.34 | 47,200 |
| 2025-03-24 | $50.43 | $71.81 | 3,500 |
| 2025-03-21 | $49.48 | $70.46 | 8,900 |
| 2025-03-20 | $49.06 | $69.86 | 4,500 |
| 2025-03-19 | $50.58 | $72.02 | 4,800 |
| 2025-03-18 | $47.71 | $67.94 | 7,500 |
| 2025-03-17 | $47.50 | $67.64 | 5,500 |
| 2025-03-14 | $46.70 | $66.50 | 2,400 |
| 2025-03-13 | $45.17 | $64.32 | 2,600 |
| 2025-03-12 | $45.22 | $64.39 | 4,600 |
| 2025-03-11 | $44.76 | $63.73 | 2,300 |
| 2025-03-10 | $45.70 | $65.07 | 3,000 |
| 2025-03-07 | $46.29 | $65.91 | 6,800 |
| 2025-03-06 | $45.15 | $64.29 | 6,900 |
| 2025-03-05 | $46.89 | $66.77 | 1,700 |
| 2025-03-04 | $46.00 | $65.50 | 4,900 |
| 2025-03-03 | $45.40 | $64.65 | 2,700 |
| 2025-02-28 | $46.55 | $66.28 | 8,300 |
| 2025-02-27 | $46.75 | $66.57 | 5,700 |
| 2025-02-26 | $44.54 | $63.42 | 477,700 |
| 2025-02-25 | $43.41 | $61.81 | 8,300 |
| 2025-02-24 | $41.22 | $58.69 | 16,600 |
| 2025-02-21 | $39.19 | $55.80 | 9,400 |
| 2025-02-20 | $39.87 | $56.77 | 5,300 |
| 2025-02-19 | $40.61 | $57.83 | 4,600 |
| 2025-02-18 | $41.57 | $59.19 | 5,100 |
| 2025-02-14 | $40.88 | $58.21 | 3,000 |
| 2025-02-13 | $44.97 | $64.03 | 9,000 |
| 2025-02-12 | $41.64 | $59.29 | 4,700 |
| 2025-02-11 | $43.15 | $61.44 | 4,200 |
| 2025-02-10 | $43.21 | $61.53 | 3,600 |
| 2025-02-07 | $43.75 | $62.30 | 5,800 |
| 2025-02-06 | $45.00 | $64.08 | 3,200 |
| 2025-02-05 | $45.50 | $64.79 | 2,100 |
| 2025-02-04 | $45.54 | $64.85 | 1,900 |
| 2025-02-03 | $45.52 | $64.82 | 5,500 |
| 2025-01-31 | $47.77 | $68.02 | 2,800 |
| 2025-01-30 | $45.10 | $64.22 | 900 |
| 2025-01-29 | $44.68 | $63.62 | 19,500 |
| 2025-01-28 | $44.80 | $63.79 | 3,400 |
| 2025-01-27 | $44.13 | $62.84 | 2,300 |
| 2025-01-24 | $44.29 | $63.07 | 2,200 |
| 2025-01-23 | $45.00 | $64.08 | 3,900 |
| 2025-01-22 | $47.84 | $68.12 | 2,800 |
| 2025-01-21 | $47.00 | $66.92 | 6,300 |
| 2025-01-17 | $48.25 | $68.70 | 1,900 |
| 2025-01-16 | $47.53 | $67.68 | 2,500 |
| 2025-01-15 | $48.55 | $69.13 | 14,300 |
| 2025-01-14 | $46.04 | $65.56 | 23,200 |
| 2025-01-13 | $44.85 | $63.86 | 5,000 |
| 2025-01-10 | $48.38 | $68.89 | 5,400 |
| 2025-01-08 | $51.00 | $72.62 | 2,500 |
| 2025-01-07 | $48.10 | $68.49 | 3,500 |
| 2025-01-06 | $47.80 | $68.06 | 1,100 |
| 2025-01-03 | $47.70 | $67.92 | 2,100 |
| 2025-01-02 | $48.97 | $69.73 | 1,900 |