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
- 2021-02-09 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 | $30.07 | $33.12 | 0 |
| 2025-12-30 | $30.07 | $33.12 | 0 |
| 2025-12-29 | $30.07 | $33.12 | 101 |
| 2025-12-26 | $26.75 | $29.46 | 0 |
| 2025-12-24 | $26.75 | $29.46 | 0 |
| 2025-12-23 | $26.75 | $29.46 | 0 |
| 2025-12-22 | $26.75 | $29.46 | 0 |
| 2025-12-19 | $26.75 | $29.46 | 0 |
| 2025-12-18 | $26.75 | $29.46 | 0 |
| 2025-12-17 | $26.75 | $29.46 | 0 |
| 2025-12-16 | $26.75 | $29.46 | 0 |
| 2025-12-15 | $26.75 | $29.46 | 0 |
| 2025-12-12 | $26.75 | $29.46 | 0 |
| 2025-12-11 | $26.75 | $29.46 | 0 |
| 2025-12-10 | $26.75 | $29.46 | 0 |
| 2025-12-09 | $26.75 | $29.46 | 0 |
| 2025-12-08 | $26.75 | $29.46 | 0 |
| 2025-12-05 | $26.75 | $29.46 | 0 |
| 2025-12-04 | $26.75 | $29.46 | 0 |
| 2025-12-03 | $26.75 | $29.33 | 0 |
| 2025-12-02 | $26.75 | $29.33 | 0 |
| 2025-12-01 | $26.75 | $29.33 | 0 |
| 2025-11-28 | $26.75 | $29.33 | 0 |
| 2025-11-26 | $26.75 | $29.33 | 0 |
| 2025-11-25 | $26.75 | $29.33 | 0 |
| 2025-11-24 | $26.75 | $29.33 | 0 |
| 2025-11-21 | $26.75 | $29.33 | 0 |
| 2025-11-20 | $26.75 | $29.33 | 0 |
| 2025-11-19 | $26.75 | $29.33 | 0 |
| 2025-11-18 | $26.75 | $29.33 | 0 |
| 2025-11-17 | $26.75 | $29.33 | 0 |
| 2025-11-14 | $26.75 | $29.33 | 178 |
| 2025-11-13 | $27.81 | $30.50 | 0 |
| 2025-11-12 | $27.81 | $30.50 | 0 |
| 2025-11-11 | $27.81 | $30.50 | 0 |
| 2025-11-10 | $27.81 | $30.50 | 0 |
| 2025-11-07 | $27.81 | $30.50 | 0 |
| 2025-11-06 | $27.81 | $30.50 | 0 |
| 2025-11-05 | $27.81 | $30.50 | 0 |
| 2025-11-04 | $27.81 | $30.50 | 0 |
| 2025-11-03 | $27.81 | $30.50 | 1,096 |
| 2025-10-31 | $30.81 | $33.79 | 0 |
| 2025-10-30 | $30.81 | $33.79 | 111 |
| 2025-10-29 | $28.78 | $31.56 | 0 |
| 2025-10-28 | $28.78 | $31.56 | 0 |
| 2025-10-27 | $28.78 | $31.56 | 0 |
| 2025-10-24 | $28.78 | $31.56 | 0 |
| 2025-10-23 | $28.78 | $31.56 | 0 |
| 2025-10-22 | $28.78 | $31.56 | 0 |
| 2025-10-21 | $28.78 | $31.56 | 0 |
| 2025-10-20 | $28.78 | $31.56 | 0 |
| 2025-10-17 | $28.78 | $31.56 | 0 |
| 2025-10-16 | $28.78 | $31.56 | 0 |
| 2025-10-15 | $28.78 | $31.56 | 0 |
| 2025-10-14 | $28.78 | $31.56 | 0 |
| 2025-10-13 | $28.78 | $31.56 | 0 |
| 2025-10-10 | $28.78 | $31.56 | 0 |
| 2025-10-09 | $28.78 | $31.56 | 303 |
| 2025-10-08 | $30.86 | $33.84 | 0 |
| 2025-10-07 | $30.86 | $33.84 | 0 |
| 2025-10-06 | $30.86 | $33.84 | 0 |
| 2025-10-03 | $30.86 | $33.84 | 0 |
| 2025-10-02 | $30.86 | $33.84 | 6,558 |
| 2025-10-01 | $28.75 | $31.53 | 10,490 |
| 2025-09-30 | $29.00 | $31.80 | 11,757 |
| 2025-09-29 | $28.77 | $31.55 | 795,451 |
| 2025-09-26 | $28.02 | $30.73 | 1,824 |
| 2025-09-25 | $28.73 | $31.51 | 634 |
| 2025-09-24 | $28.08 | $30.79 | 4,337 |
| 2025-09-23 | $30.45 | $33.39 | 3,330 |
| 2025-09-22 | $29.05 | $31.86 | 705 |
| 2025-09-19 | $32.09 | $35.19 | 1,973 |
| 2025-09-18 | $31.03 | $34.02 | 1,615 |
| 2025-09-17 | $33.14 | $36.35 | 679 |
| 2025-09-16 | $29.82 | $32.70 | 1,722 |
| 2025-09-15 | $29.59 | $32.46 | 1,037 |
| 2025-09-12 | $29.03 | $31.84 | 1,065 |
| 2025-09-11 | $31.37 | $34.40 | 793 |
| 2025-09-10 | $30.00 | $32.90 | 1,877 |
| 2025-09-09 | $27.06 | $29.68 | 0 |
| 2025-09-08 | $27.06 | $29.68 | 860 |
| 2025-09-05 | $25.40 | $27.86 | 776 |
| 2025-09-04 | $25.47 | $27.93 | 0 |
| 2025-09-03 | $25.47 | $27.93 | 737 |
| 2025-09-02 | $28.53 | $31.29 | 737 |
| 2025-08-29 | $28.72 | $31.49 | 526 |
| 2025-08-28 | $27.48 | $30.13 | 667 |
| 2025-08-27 | $25.52 | $27.99 | 848 |
| 2025-08-26 | $25.99 | $28.38 | 8,019 |
| 2025-08-25 | $25.71 | $28.07 | 944 |
| 2025-08-22 | $27.80 | $30.35 | 1,025 |
| 2025-08-21 | $27.72 | $30.26 | 1,222 |
| 2025-08-20 | $25.94 | $28.32 | 768 |
| 2025-08-19 | $24.13 | $26.34 | 398 |
| 2025-08-18 | $27.58 | $30.12 | 948 |
| 2025-08-15 | $23.35 | $25.50 | 1,747 |
| 2025-08-14 | $27.42 | $29.94 | 845 |
| 2025-08-13 | $25.86 | $28.24 | 1,100 |
| 2025-08-12 | $27.98 | $30.55 | 915 |
| 2025-08-11 | $27.54 | $30.07 | 0 |
| 2025-08-08 | $27.54 | $30.07 | 736 |
| 2025-08-07 | $25.72 | $28.09 | 871 |
| 2025-08-06 | $27.98 | $30.55 | 1,037 |
| 2025-08-05 | $28.02 | $30.60 | 427 |
| 2025-08-04 | $25.72 | $28.09 | 1,240 |
| 2025-08-01 | $27.33 | $29.84 | 2,029 |
| 2025-07-31 | $27.87 | $30.43 | 686 |
| 2025-07-30 | $25.00 | $27.30 | 3,286 |
| 2025-07-29 | $28.09 | $30.67 | 380 |
| 2025-07-28 | $28.10 | $30.69 | 589 |
| 2025-07-25 | $27.03 | $29.52 | 555 |
| 2025-07-24 | $28.94 | $31.60 | 500 |
| 2025-07-23 | $29.63 | $32.35 | 325 |
| 2025-07-22 | $29.17 | $31.85 | 413 |
| 2025-07-21 | $27.25 | $29.75 | 1,312 |
| 2025-07-18 | $25.13 | $27.43 | 0 |
| 2025-07-17 | $25.13 | $27.43 | 890 |
| 2025-07-16 | $27.79 | $30.34 | 881 |
| 2025-07-15 | $27.40 | $29.91 | 0 |
| 2025-07-14 | $27.40 | $29.91 | 1,223 |
| 2025-07-11 | $24.16 | $26.38 | 1,195 |
| 2025-07-10 | $26.99 | $29.47 | 602 |
| 2025-07-09 | $27.40 | $29.91 | 345 |
| 2025-07-08 | $28.26 | $30.86 | 992 |
| 2025-07-07 | $28.17 | $30.76 | 1,472 |
| 2025-07-03 | $28.02 | $30.59 | 1,232 |
| 2025-07-02 | $26.59 | $29.03 | 909 |
| 2025-07-01 | $28.75 | $31.39 | 626 |
| 2025-06-30 | $25.45 | $27.79 | 459 |
| 2025-06-27 | $28.06 | $30.64 | 872 |
| 2025-06-26 | $28.12 | $30.70 | 566 |
| 2025-06-25 | $26.15 | $28.55 | 1,745 |
| 2025-06-24 | $27.51 | $30.04 | 0 |
| 2025-06-23 | $27.51 | $30.04 | 1,073 |
| 2025-06-20 | $24.65 | $26.91 | 738 |
| 2025-06-18 | $27.29 | $29.80 | 1,445 |
| 2025-06-17 | $27.51 | $30.04 | 462 |
| 2025-06-16 | $27.84 | $30.40 | 868 |
| 2025-06-13 | $24.55 | $26.81 | 1,563 |
| 2025-06-12 | $27.92 | $30.49 | 1,019 |
| 2025-06-11 | $26.57 | $29.01 | 1,588 |
| 2025-06-10 | $27.53 | $30.06 | 660 |
| 2025-06-09 | $24.60 | $26.86 | 889 |
| 2025-06-06 | $23.75 | $25.94 | 1,459 |
| 2025-06-05 | $25.18 | $27.50 | 0 |
| 2025-06-04 | $25.18 | $27.50 | 1,592 |
| 2025-06-03 | $23.70 | $25.88 | 733 |
| 2025-06-02 | $26.09 | $28.48 | 695 |
| 2025-05-30 | $24.20 | $26.42 | 3,114 |
| 2025-05-29 | $26.38 | $28.80 | 2,348 |
| 2025-05-28 | $24.64 | $26.76 | 1,006 |
| 2025-05-27 | $24.73 | $26.85 | 553 |
| 2025-05-23 | $25.38 | $27.56 | 3,144 |
| 2025-05-22 | $21.89 | $23.77 | 1,935 |
| 2025-05-21 | $25.63 | $27.83 | 0 |
| 2025-05-20 | $25.63 | $27.83 | 27,150 |
| 2025-05-19 | $24.01 | $26.07 | 805 |
| 2025-05-16 | $22.64 | $24.58 | 37,953 |
| 2025-05-15 | $24.50 | $26.60 | 4,154 |
| 2025-05-14 | $21.63 | $23.49 | 285 |
| 2025-05-13 | $21.40 | $23.24 | 830 |
| 2025-05-12 | $21.23 | $23.05 | 2,589 |
| 2025-05-09 | $21.63 | $23.49 | 1,186 |
| 2025-05-08 | $20.22 | $21.96 | 1,600 |
| 2025-05-07 | $21.63 | $23.49 | 837 |
| 2025-05-06 | $21.23 | $23.05 | 1,074 |
| 2025-05-05 | $22.05 | $23.94 | 1,446 |
| 2025-05-02 | $21.88 | $23.76 | 2,183 |
| 2025-05-01 | $19.64 | $21.32 | 882 |
| 2025-04-30 | $19.52 | $21.20 | 1,173 |
| 2025-04-29 | $20.83 | $22.62 | 2,411 |
| 2025-04-28 | $20.83 | $22.62 | 1,219 |
| 2025-04-25 | $21.35 | $23.19 | 560 |
| 2025-04-24 | $21.32 | $23.16 | 3,139 |
| 2025-04-23 | $20.01 | $21.73 | 0 |
| 2025-04-22 | $20.01 | $21.73 | 515 |
| 2025-04-21 | $18.57 | $20.16 | 1,418 |
| 2025-04-17 | $20.00 | $21.72 | 1,012 |
| 2025-04-16 | $20.94 | $22.74 | 1,691 |
| 2025-04-15 | $18.17 | $19.73 | 1,376 |
| 2025-04-14 | $18.46 | $20.05 | 895 |
| 2025-04-11 | $20.29 | $22.03 | 1,201 |
| 2025-04-10 | $20.30 | $22.04 | 13,376 |
| 2025-04-09 | $17.79 | $19.32 | 2,293 |
| 2025-04-08 | $19.75 | $21.44 | 2,867 |
| 2025-04-07 | $19.93 | $21.64 | 5,657 |
| 2025-04-04 | $19.32 | $20.98 | 1,411 |
| 2025-04-03 | $19.32 | $20.98 | 1,438 |
| 2025-04-02 | $20.36 | $22.11 | 883 |
| 2025-04-01 | $21.50 | $23.35 | 596 |
| 2025-03-31 | $21.34 | $23.17 | 1,047 |
| 2025-03-28 | $18.64 | $20.24 | 1,870 |
| 2025-03-27 | $18.79 | $20.41 | 920 |
| 2025-03-26 | $21.16 | $22.98 | 1,302 |
| 2025-03-25 | $18.44 | $20.02 | 942 |
| 2025-03-24 | $18.27 | $19.84 | 2,231 |
| 2025-03-21 | $20.21 | $21.94 | 976 |
| 2025-03-20 | $20.32 | $22.07 | 1,034 |
| 2025-03-19 | $21.40 | $23.24 | 1,038 |
| 2025-03-18 | $18.80 | $20.41 | 679 |
| 2025-03-17 | $21.20 | $23.02 | 580 |
| 2025-03-14 | $19.10 | $20.74 | 1,210 |
| 2025-03-13 | $20.72 | $22.50 | 1,881 |
| 2025-03-12 | $19.15 | $20.80 | 2,444 |
| 2025-03-11 | $19.34 | $21.01 | 1,615 |
| 2025-03-10 | $21.26 | $23.09 | 1,805 |
| 2025-03-07 | $18.52 | $20.11 | 0 |
| 2025-03-06 | $18.52 | $20.11 | 1,893 |
| 2025-03-05 | $18.96 | $20.59 | 988 |
| 2025-03-04 | $21.11 | $22.66 | 1,163 |
| 2025-03-03 | $21.09 | $22.64 | 980 |
| 2025-02-28 | $21.15 | $22.70 | 505 |
| 2025-02-27 | $18.25 | $19.59 | 758 |
| 2025-02-26 | $20.09 | $21.56 | 1,401 |
| 2025-02-25 | $21.30 | $22.86 | 655 |
| 2025-02-24 | $18.45 | $19.80 | 3,321 |
| 2025-02-21 | $18.35 | $19.70 | 3,715 |
| 2025-02-20 | $17.98 | $19.30 | 1,110 |
| 2025-02-19 | $19.30 | $20.71 | 1,485 |
| 2025-02-18 | $19.56 | $20.99 | 1,968 |
| 2025-02-14 | $19.59 | $21.02 | 784 |
| 2025-02-13 | $22.05 | $23.66 | 1,417 |
| 2025-02-12 | $22.46 | $24.11 | 644 |
| 2025-02-11 | $22.27 | $23.91 | 1,236 |
| 2025-02-10 | $19.74 | $21.18 | 1,254 |
| 2025-02-07 | $19.54 | $20.98 | 1,886 |
| 2025-02-06 | $22.15 | $23.77 | 901 |
| 2025-02-05 | $18.93 | $20.32 | 1,106 |
| 2025-02-04 | $21.83 | $23.43 | 1,170 |
| 2025-02-03 | $19.27 | $20.68 | 2,619 |
| 2025-01-31 | $22.22 | $23.85 | 2,740 |
| 2025-01-30 | $18.99 | $20.38 | 2,053 |
| 2025-01-29 | $19.16 | $20.57 | 715 |
| 2025-01-28 | $18.89 | $20.27 | 835 |
| 2025-01-27 | $18.91 | $20.29 | 2,783 |
| 2025-01-24 | $18.97 | $20.36 | 1,694 |
| 2025-01-23 | $18.11 | $19.44 | 2,231 |
| 2025-01-22 | $21.34 | $22.91 | 874 |
| 2025-01-21 | $21.34 | $22.91 | 9,417 |
| 2025-01-17 | $21.12 | $22.67 | 1,241 |
| 2025-01-16 | $21.35 | $22.92 | 33,562 |
| 2025-01-15 | $20.65 | $22.16 | 2,078 |
| 2025-01-14 | $19.66 | $21.10 | 38,577 |
| 2025-01-13 | $17.99 | $19.31 | 119,969 |
| 2025-01-10 | $18.30 | $19.64 | 3,883 |
| 2025-01-08 | $17.24 | $18.50 | 376 |
| 2025-01-07 | $18.22 | $19.56 | 1,769 |
| 2025-01-06 | $18.22 | $19.56 | 11,946 |
| 2025-01-03 | $18.47 | $19.82 | 3,989 |
| 2025-01-02 | $19.49 | $20.92 | 3,025 |