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
- 2015-12-22 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 | $32.17 | — | 0 |
| 2025-12-30 | $32.17 | — | 0 |
| 2025-12-29 | $32.17 | — | 0 |
| 2025-12-26 | $32.17 | — | 0 |
| 2025-12-24 | $32.17 | — | 0 |
| 2025-12-23 | $32.17 | — | 0 |
| 2025-12-22 | $32.17 | — | 0 |
| 2025-12-19 | $32.17 | — | 0 |
| 2025-12-18 | $32.17 | — | 0 |
| 2025-12-17 | $32.17 | — | 0 |
| 2025-12-16 | $32.17 | — | 0 |
| 2025-12-15 | $32.17 | — | 0 |
| 2025-12-12 | $32.17 | — | 0 |
| 2025-12-11 | $32.17 | — | 0 |
| 2025-12-10 | $32.17 | — | 0 |
| 2025-12-09 | $32.17 | — | 0 |
| 2025-12-08 | $32.17 | — | 0 |
| 2025-12-05 | $32.17 | — | 0 |
| 2025-12-04 | $32.17 | — | 0 |
| 2025-12-03 | $32.17 | — | 0 |
| 2025-12-02 | $32.17 | — | 0 |
| 2025-12-01 | $32.17 | — | 0 |
| 2025-11-28 | $32.17 | — | 0 |
| 2025-11-26 | $32.17 | — | 0 |
| 2025-11-25 | $32.17 | — | 0 |
| 2025-11-24 | $32.17 | — | 0 |
| 2025-11-21 | $32.17 | — | 0 |
| 2025-11-20 | $32.17 | — | 0 |
| 2025-11-19 | $32.17 | — | 0 |
| 2025-11-18 | $32.17 | — | 0 |
| 2025-11-17 | $32.17 | — | 0 |
| 2025-11-14 | $32.17 | — | 0 |
| 2025-11-13 | $32.17 | — | 0 |
| 2025-11-12 | $32.17 | — | 0 |
| 2025-11-11 | $32.17 | — | 0 |
| 2025-11-10 | $32.17 | — | 0 |
| 2025-11-07 | $32.17 | — | 890 |
| 2025-11-06 | $31.78 | — | 0 |
| 2025-11-05 | $31.78 | — | 0 |
| 2025-11-04 | $31.78 | — | 0 |
| 2025-11-03 | $31.78 | — | 0 |
| 2025-10-31 | $31.78 | — | 0 |
| 2025-10-30 | $31.78 | — | 0 |
| 2025-10-29 | $31.78 | — | 0 |
| 2025-10-28 | $31.78 | — | 0 |
| 2025-10-27 | $31.78 | — | 0 |
| 2025-10-24 | $31.78 | — | 0 |
| 2025-10-23 | $31.78 | — | 0 |
| 2025-10-22 | $31.78 | — | 0 |
| 2025-10-21 | $31.78 | — | 0 |
| 2025-10-20 | $31.78 | — | 0 |
| 2025-10-17 | $31.78 | — | 0 |
| 2025-10-16 | $31.78 | — | 0 |
| 2025-10-15 | $31.78 | — | 0 |
| 2025-10-14 | $31.78 | — | 0 |
| 2025-10-13 | $31.78 | — | 0 |
| 2025-10-10 | $31.78 | — | 238 |
| 2025-10-09 | $34.71 | — | 0 |
| 2025-10-08 | $34.71 | — | 0 |
| 2025-10-07 | $34.71 | — | 0 |
| 2025-10-06 | $34.71 | — | 0 |
| 2025-10-03 | $34.71 | — | 0 |
| 2025-10-02 | $34.71 | — | 0 |
| 2025-10-01 | $34.71 | — | 0 |
| 2025-09-30 | $34.71 | — | 35,337 |
| 2025-09-29 | $34.97 | — | 0 |
| 2025-09-26 | $34.97 | $33.23M | 0 |
| 2025-09-25 | $34.97 | $33.23M | 119 |
| 2025-09-24 | $37.83 | $35.95M | 36 |
| 2025-09-23 | $34.32 | $32.61M | 0 |
| 2025-09-22 | $34.32 | $32.61M | 0 |
| 2025-09-19 | $34.32 | $32.61M | 0 |
| 2025-09-18 | $34.32 | $32.61M | 0 |
| 2025-09-17 | $34.32 | $32.61M | 0 |
| 2025-09-16 | $34.32 | $32.61M | 0 |
| 2025-09-15 | $34.32 | $32.61M | 40 |
| 2025-09-12 | $36.94 | $35.1M | 0 |
| 2025-09-11 | $36.94 | $35.1M | 86,831 |
| 2025-09-10 | $35.84 | $34.06M | 0 |
| 2025-09-09 | $35.84 | $34.06M | 0 |
| 2025-09-08 | $35.84 | $34.06M | 0 |
| 2025-09-05 | $35.84 | $34.06M | 0 |
| 2025-09-04 | $35.84 | $34.06M | 0 |
| 2025-09-03 | $35.84 | $34.06M | 0 |
| 2025-09-02 | $35.84 | $34.06M | 0 |
| 2025-08-29 | $35.84 | $34.06M | 0 |
| 2025-08-28 | $35.84 | $34.06M | 0 |
| 2025-08-27 | $35.84 | $34.06M | 692 |
| 2025-08-26 | $34.50 | $32.78M | 0 |
| 2025-08-25 | $34.50 | $32.78M | 0 |
| 2025-08-22 | $34.50 | $32.78M | 0 |
| 2025-08-21 | $34.50 | $32.78M | 0 |
| 2025-08-20 | $34.50 | $32.78M | 0 |
| 2025-08-19 | $34.50 | $32.78M | 0 |
| 2025-08-18 | $34.50 | $32.78M | 0 |
| 2025-08-15 | $34.50 | $32.78M | 0 |
| 2025-08-14 | $34.50 | $32.78M | 0 |
| 2025-08-13 | $34.50 | $32.78M | 0 |
| 2025-08-12 | $34.50 | $32.78M | 0 |
| 2025-08-11 | $34.50 | $32.78M | 0 |
| 2025-08-08 | $34.50 | $32.78M | 0 |
| 2025-08-07 | $34.50 | $32.78M | 0 |
| 2025-08-06 | $34.50 | $32.78M | 0 |
| 2025-08-05 | $34.50 | $32.78M | 0 |
| 2025-08-04 | $34.50 | $32.78M | 0 |
| 2025-08-01 | $34.50 | $32.78M | 7 |
| 2025-07-31 | $35.03 | $33.29M | 0 |
| 2025-07-30 | $35.03 | $33.29M | 0 |
| 2025-07-29 | $35.03 | $33.29M | 775 |
| 2025-07-28 | $40.09 | $38.1M | 0 |
| 2025-07-25 | $40.09 | $38.1M | 0 |
| 2025-07-24 | $40.09 | $38.1M | 1 |
| 2025-07-23 | $37.88 | $36M | 0 |
| 2025-07-22 | $37.88 | $36M | 1 |
| 2025-07-21 | $37.22 | $35.37M | 0 |
| 2025-07-18 | $37.22 | $35.37M | 0 |
| 2025-07-17 | $37.22 | $35.37M | 0 |
| 2025-07-16 | $37.22 | $35.37M | 0 |
| 2025-07-15 | $37.22 | $35.37M | 0 |
| 2025-07-14 | $37.22 | $35.37M | 0 |
| 2025-07-11 | $37.22 | $35.37M | 48 |
| 2025-07-10 | $39.00 | $37.06M | 0 |
| 2025-07-09 | $39.00 | $37.06M | 253 |
| 2025-07-08 | $36.97 | $35.13M | 0 |
| 2025-07-07 | $36.97 | $35.13M | 0 |
| 2025-07-03 | $36.97 | $35.13M | 0 |
| 2025-07-02 | $36.97 | $35.13M | 0 |
| 2025-07-01 | $36.97 | $35.13M | 0 |
| 2025-06-30 | $36.97 | $35.13M | 0 |
| 2025-06-27 | $36.97 | $35.13M | 0 |
| 2025-06-26 | $36.97 | $35.13M | 0 |
| 2025-06-25 | $36.97 | $35.13M | 0 |
| 2025-06-24 | $36.97 | $35.13M | 0 |
| 2025-06-23 | $36.97 | $35.13M | 0 |
| 2025-06-20 | $36.97 | $35.13M | 0 |
| 2025-06-18 | $36.97 | $35.13M | 0 |
| 2025-06-17 | $36.97 | $35.13M | 33 |
| 2025-06-16 | $38.36 | $36.45M | 0 |
| 2025-06-13 | $38.36 | $36.45M | 0 |
| 2025-06-12 | $38.36 | $36.45M | 2,233 |
| 2025-06-11 | $29.10 | $27.65M | 0 |
| 2025-06-10 | $29.10 | $27.65M | 0 |
| 2025-06-09 | $29.10 | $27.65M | 0 |
| 2025-06-06 | $29.10 | $27.65M | 0 |
| 2025-06-05 | $29.10 | $27.65M | 0 |
| 2025-06-04 | $29.10 | $27.65M | 0 |
| 2025-06-03 | $29.10 | $27.65M | 0 |
| 2025-06-02 | $29.10 | $27.65M | 0 |
| 2025-05-30 | $29.10 | $27.65M | 0 |
| 2025-05-29 | $29.10 | $27.65M | 0 |
| 2025-05-28 | $29.10 | $27.65M | 0 |
| 2025-05-27 | $29.10 | $27.65M | 0 |
| 2025-05-23 | $29.10 | $27.65M | 0 |
| 2025-05-22 | $29.10 | $27.65M | 0 |
| 2025-05-21 | $29.10 | $27.65M | 0 |
| 2025-05-20 | $29.10 | $27.65M | 0 |
| 2025-05-19 | $29.10 | $27.65M | 0 |
| 2025-05-16 | $29.10 | $27.65M | 0 |
| 2025-05-15 | $29.10 | $27.65M | 0 |
| 2025-05-14 | $29.10 | $27.65M | 0 |
| 2025-05-13 | $29.10 | $27.65M | 0 |
| 2025-05-12 | $29.10 | $27.65M | 0 |
| 2025-05-09 | $29.10 | $27.65M | 0 |
| 2025-05-08 | $29.10 | $27.65M | 0 |
| 2025-05-07 | $29.10 | $27.65M | 0 |
| 2025-05-06 | $29.10 | $27.65M | 0 |
| 2025-05-05 | $29.10 | $27.65M | 0 |
| 2025-05-02 | $29.10 | $27.65M | 0 |
| 2025-05-01 | $29.10 | $27.65M | 0 |
| 2025-04-30 | $29.10 | $27.65M | 0 |
| 2025-04-29 | $29.10 | $27.65M | 0 |
| 2025-04-28 | $29.10 | $27.65M | 0 |
| 2025-04-25 | $29.10 | $27.65M | 0 |
| 2025-04-24 | $29.10 | $27.65M | 0 |
| 2025-04-23 | $29.10 | $27.65M | 0 |
| 2025-04-22 | $29.10 | $27.65M | 0 |
| 2025-04-21 | $29.10 | $27.65M | 0 |
| 2025-04-17 | $29.10 | $27.65M | 0 |
| 2025-04-16 | $29.10 | $27.65M | 0 |
| 2025-04-15 | $29.10 | $27.65M | 0 |
| 2025-04-14 | $29.10 | $27.65M | 0 |
| 2025-04-11 | $29.10 | $27.65M | 0 |
| 2025-04-10 | $29.10 | $27.65M | 0 |
| 2025-04-09 | $29.10 | $27.65M | 0 |
| 2025-04-08 | $29.10 | $27.65M | 0 |
| 2025-04-07 | $29.10 | $27.65M | 5 |
| 2025-04-04 | $27.91 | $26.52M | 0 |
| 2025-04-03 | $27.91 | $26.52M | 0 |
| 2025-04-02 | $27.91 | $26.52M | 0 |
| 2025-04-01 | $27.91 | $26.52M | 0 |
| 2025-03-31 | $27.91 | $26.52M | 0 |
| 2025-03-28 | $27.91 | $26.52M | 100 |
| 2025-03-27 | $29.22 | — | 0 |
| 2025-03-26 | $29.22 | — | 0 |
| 2025-03-25 | $29.22 | — | 0 |
| 2025-03-24 | $29.22 | — | 0 |
| 2025-03-21 | $29.22 | — | 0 |
| 2025-03-20 | $29.22 | — | 0 |
| 2025-03-19 | $29.22 | — | 0 |
| 2025-03-18 | $29.22 | — | 0 |
| 2025-03-17 | $29.22 | — | 280 |
| 2025-03-14 | $27.06 | — | 0 |
| 2025-03-13 | $27.06 | — | 0 |
| 2025-03-12 | $27.06 | — | 0 |
| 2025-03-11 | $27.06 | — | 0 |
| 2025-03-10 | $27.06 | — | 0 |
| 2025-03-07 | $27.06 | — | 0 |
| 2025-03-06 | $27.06 | — | 198 |
| 2025-03-05 | $30.99 | — | 0 |
| 2025-03-04 | $30.99 | — | 0 |
| 2025-03-03 | $30.99 | — | 10 |
| 2025-02-28 | $28.95 | — | 0 |
| 2025-02-27 | $28.95 | — | 0 |
| 2025-02-26 | $28.95 | — | 0 |
| 2025-02-25 | $28.95 | — | 0 |
| 2025-02-24 | $28.95 | — | 0 |
| 2025-02-21 | $28.95 | — | 0 |
| 2025-02-20 | $28.95 | — | 0 |
| 2025-02-19 | $28.95 | — | 0 |
| 2025-02-18 | $28.95 | — | 0 |
| 2025-02-14 | $28.95 | — | 0 |
| 2025-02-13 | $28.95 | — | 0 |
| 2025-02-12 | $28.95 | — | 0 |
| 2025-02-11 | $28.95 | — | 0 |
| 2025-02-10 | $28.95 | — | 0 |
| 2025-02-07 | $28.95 | — | 0 |
| 2025-02-06 | $28.95 | — | 0 |
| 2025-02-05 | $28.95 | — | 0 |
| 2025-02-04 | $28.95 | — | 0 |
| 2025-02-03 | $28.95 | — | 0 |
| 2025-01-31 | $28.95 | — | 0 |
| 2025-01-30 | $28.95 | — | 0 |
| 2025-01-29 | $28.95 | — | 0 |
| 2025-01-28 | $28.95 | — | 0 |
| 2025-01-27 | $28.95 | — | 0 |
| 2025-01-24 | $28.95 | — | 0 |
| 2025-01-23 | $28.95 | — | 0 |
| 2025-01-22 | $28.95 | — | 0 |
| 2025-01-21 | $28.95 | — | 0 |
| 2025-01-17 | $28.95 | — | 4 |
| 2025-01-16 | $26.30 | — | 0 |
| 2025-01-15 | $26.30 | — | 0 |
| 2025-01-14 | $26.30 | — | 0 |
| 2025-01-13 | $26.30 | — | 0 |
| 2025-01-10 | $26.30 | — | 1,060 |
| 2025-01-08 | $30.25 | — | 0 |
| 2025-01-07 | $30.25 | — | 0 |
| 2025-01-06 | $30.25 | — | 0 |
| 2025-01-03 | $30.25 | — | 0 |
| 2025-01-02 | $30.25 | — | 0 |