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
- 2013-02-25 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 | $32.95 | $137.62 | 0 |
| 2025-12-30 | $32.95 | $137.62 | 0 |
| 2025-12-29 | $32.95 | $137.62 | 400 |
| 2025-12-26 | $32.75 | $136.78 | 0 |
| 2025-12-24 | $32.75 | $136.78 | 0 |
| 2025-12-23 | $32.75 | $136.78 | 0 |
| 2025-12-22 | $32.75 | $136.78 | 0 |
| 2025-12-19 | $32.75 | $136.78 | 0 |
| 2025-12-18 | $32.75 | $136.78 | 0 |
| 2025-12-17 | $32.75 | $136.78 | 0 |
| 2025-12-16 | $32.75 | $136.78 | 0 |
| 2025-12-15 | $32.75 | $136.78 | 0 |
| 2025-12-12 | $32.75 | $136.78 | 0 |
| 2025-12-11 | $32.75 | $136.78 | 0 |
| 2025-12-10 | $32.75 | $136.78 | 0 |
| 2025-12-09 | $32.75 | $136.78 | 0 |
| 2025-12-08 | $32.75 | $136.78 | 0 |
| 2025-12-05 | $32.75 | $136.78 | 0 |
| 2025-12-04 | $32.75 | $136.78 | 0 |
| 2025-12-03 | $32.75 | $136.78 | 0 |
| 2025-12-02 | $32.75 | $136.78 | 0 |
| 2025-12-01 | $32.75 | $136.78 | 0 |
| 2025-11-28 | $32.75 | $136.78 | 0 |
| 2025-11-26 | $32.75 | $136.78 | 0 |
| 2025-11-25 | $32.75 | $136.78 | 0 |
| 2025-11-24 | $32.75 | $136.78 | 380 |
| 2025-11-21 | $31.01 | $129.52 | 0 |
| 2025-11-20 | $31.01 | $129.52 | 0 |
| 2025-11-19 | $31.01 | $129.52 | 0 |
| 2025-11-18 | $31.01 | $129.52 | 3,422 |
| 2025-11-17 | $33.16 | $138.50 | 559 |
| 2025-11-14 | $35.36 | $147.69 | 0 |
| 2025-11-13 | $35.36 | $147.69 | 0 |
| 2025-11-12 | $35.36 | $147.69 | 0 |
| 2025-11-11 | $35.36 | $147.69 | 32 |
| 2025-11-10 | $33.20 | $138.66 | 429 |
| 2025-11-07 | $34.00 | $142.01 | 0 |
| 2025-11-06 | $34.00 | $142.01 | 0 |
| 2025-11-05 | $34.00 | $142.01 | 0 |
| 2025-11-04 | $34.00 | $142.01 | 35 |
| 2025-11-03 | $34.31 | $143.30 | 0 |
| 2025-10-31 | $34.31 | $143.30 | 755 |
| 2025-10-30 | $37.00 | $154.54 | 0 |
| 2025-10-29 | $37.00 | $154.54 | 100 |
| 2025-10-28 | $36.27 | $151.49 | 0 |
| 2025-10-27 | $36.27 | $151.49 | 1,000 |
| 2025-10-24 | $37.00 | $154.54 | 0 |
| 2025-10-23 | $37.00 | $154.54 | 0 |
| 2025-10-22 | $37.00 | $154.54 | 0 |
| 2025-10-21 | $37.00 | $154.54 | 270 |
| 2025-10-20 | $36.50 | $152.45 | 0 |
| 2025-10-17 | $36.50 | $152.45 | 292 |
| 2025-10-16 | $34.13 | $142.57 | 0 |
| 2025-10-15 | $34.13 | $142.57 | 470 |
| 2025-10-14 | $36.25 | $151.40 | 0 |
| 2025-10-13 | $36.25 | $151.40 | 98 |
| 2025-10-10 | $36.36 | $151.86 | 0 |
| 2025-10-09 | $36.36 | $151.86 | 0 |
| 2025-10-08 | $36.36 | $151.86 | 0 |
| 2025-10-07 | $36.36 | $151.86 | 1,175 |
| 2025-10-06 | $35.62 | $148.77 | 0 |
| 2025-10-03 | $35.62 | $148.77 | 0 |
| 2025-10-02 | $35.62 | $148.77 | 0 |
| 2025-10-01 | $35.62 | $148.77 | 0 |
| 2025-09-30 | $35.62 | $148.77 | 0 |
| 2025-09-29 | $35.62 | $148.77 | 13 |
| 2025-09-26 | $34.88 | $145.66 | 0 |
| 2025-09-25 | $34.88 | $145.66 | 0 |
| 2025-09-24 | $34.88 | $145.66 | 144 |
| 2025-09-23 | $36.41 | $152.07 | 359 |
| 2025-09-22 | $39.22 | $163.81 | 100 |
| 2025-09-19 | $36.21 | $151.24 | 0 |
| 2025-09-18 | $36.21 | $151.24 | 57 |
| 2025-09-17 | $36.13 | $150.90 | 0 |
| 2025-09-16 | $36.13 | $150.90 | 12 |
| 2025-09-15 | $37.17 | $155.25 | 0 |
| 2025-09-12 | $37.17 | $155.25 | 0 |
| 2025-09-11 | $37.17 | $155.25 | 84 |
| 2025-09-10 | $38.96 | $162.72 | 0 |
| 2025-09-09 | $38.96 | $162.72 | 0 |
| 2025-09-08 | $38.96 | $162.72 | 0 |
| 2025-09-05 | $38.96 | $162.72 | 0 |
| 2025-09-04 | $38.96 | $162.72 | 5 |
| 2025-09-03 | $39.80 | $166.23 | 0 |
| 2025-09-02 | $39.80 | $166.23 | 100 |
| 2025-08-29 | $39.68 | $165.73 | 0 |
| 2025-08-28 | $39.68 | $165.73 | 0 |
| 2025-08-27 | $39.68 | $165.73 | 0 |
| 2025-08-26 | $39.68 | $165.73 | 0 |
| 2025-08-25 | $39.68 | $165.73 | 0 |
| 2025-08-22 | $39.68 | $165.73 | 0 |
| 2025-08-21 | $39.68 | $165.73 | 10 |
| 2025-08-20 | $43.56 | $181.93 | 0 |
| 2025-08-19 | $43.56 | $181.93 | 44 |
| 2025-08-18 | $42.96 | $179.43 | 0 |
| 2025-08-15 | $42.96 | $179.43 | 0 |
| 2025-08-14 | $42.96 | $179.43 | 0 |
| 2025-08-13 | $42.96 | $179.43 | 3 |
| 2025-08-12 | $45.37 | $189.49 | 0 |
| 2025-08-11 | $45.37 | $189.49 | 0 |
| 2025-08-08 | $45.37 | $189.49 | 0 |
| 2025-08-07 | $45.37 | $189.49 | 0 |
| 2025-08-06 | $45.37 | $189.49 | 0 |
| 2025-08-05 | $45.37 | $189.49 | 0 |
| 2025-08-04 | $45.37 | $189.49 | 0 |
| 2025-08-01 | $45.37 | $189.49 | 0 |
| 2025-07-31 | $45.37 | $189.49 | 0 |
| 2025-07-30 | $45.37 | $189.49 | 0 |
| 2025-07-29 | $45.37 | $189.49 | 0 |
| 2025-07-28 | $45.37 | $189.49 | 0 |
| 2025-07-25 | $45.37 | $189.49 | 0 |
| 2025-07-24 | $45.37 | $189.49 | 0 |
| 2025-07-23 | $45.37 | $189.49 | 0 |
| 2025-07-22 | $45.37 | $189.49 | 0 |
| 2025-07-21 | $45.37 | $189.49 | 70 |
| 2025-07-18 | $44.73 | $186.81 | 0 |
| 2025-07-17 | $44.73 | $186.81 | 0 |
| 2025-07-16 | $44.73 | $186.81 | 0 |
| 2025-07-15 | $44.73 | $186.81 | 0 |
| 2025-07-14 | $44.73 | $186.81 | 13 |
| 2025-07-11 | $46.97 | $196.18 | 0 |
| 2025-07-10 | $46.97 | $196.18 | 0 |
| 2025-07-09 | $46.97 | $196.18 | 0 |
| 2025-07-08 | $46.97 | $196.18 | 2,967 |
| 2025-07-07 | $45.62 | $190.54 | 0 |
| 2025-07-03 | $45.62 | $190.54 | 50 |
| 2025-07-02 | $44.22 | $184.68 | 0 |
| 2025-07-01 | $44.22 | $184.68 | 1,500 |
| 2025-06-30 | $47.91 | $200.10 | 100 |
| 2025-06-27 | $49.20 | $205.49 | 0 |
| 2025-06-26 | $49.20 | $205.49 | 0 |
| 2025-06-25 | $49.20 | $205.49 | 0 |
| 2025-06-24 | $49.20 | $205.49 | 0 |
| 2025-06-23 | $49.20 | $205.49 | 0 |
| 2025-06-20 | $49.20 | $205.49 | 0 |
| 2025-06-18 | $49.20 | $205.49 | 0 |
| 2025-06-17 | $49.20 | $205.49 | 0 |
| 2025-06-16 | $49.20 | $205.49 | 0 |
| 2025-06-13 | $49.20 | $205.49 | 0 |
| 2025-06-12 | $49.20 | $205.49 | 0 |
| 2025-06-11 | $49.20 | $205.49 | 0 |
| 2025-06-10 | $49.20 | $205.49 | 0 |
| 2025-06-09 | $49.20 | $205.49 | 0 |
| 2025-06-06 | $49.20 | $205.49 | 0 |
| 2025-06-05 | $49.20 | $205.49 | 0 |
| 2025-06-04 | $49.20 | $205.49 | 0 |
| 2025-06-03 | $49.20 | $205.49 | 0 |
| 2025-06-02 | $49.20 | $205.49 | 0 |
| 2025-05-30 | $49.20 | $205.49 | 0 |
| 2025-05-29 | $49.20 | $205.49 | 0 |
| 2025-05-28 | $49.20 | $205.49 | 1 |
| 2025-05-27 | $47.50 | $198.39 | 0 |
| 2025-05-23 | $47.50 | $198.39 | 100 |
| 2025-05-22 | $46.16 | $192.79 | 0 |
| 2025-05-21 | $46.16 | $192.79 | 0 |
| 2025-05-20 | $46.16 | $192.79 | 0 |
| 2025-05-19 | $46.16 | $192.79 | 0 |
| 2025-05-16 | $46.16 | $192.79 | 0 |
| 2025-05-15 | $46.16 | $192.79 | 0 |
| 2025-05-14 | $46.16 | $192.79 | 260 |
| 2025-05-13 | $47.79 | $199.61 | 0 |
| 2025-05-12 | $47.79 | $199.61 | 0 |
| 2025-05-09 | $47.79 | $199.61 | 0 |
| 2025-05-08 | $47.79 | $199.61 | 0 |
| 2025-05-07 | $47.79 | $199.61 | 0 |
| 2025-05-06 | $47.79 | $199.61 | 0 |
| 2025-05-05 | $47.79 | $199.61 | 0 |
| 2025-05-02 | $47.79 | $199.61 | 0 |
| 2025-05-01 | $47.79 | $199.61 | 0 |
| 2025-04-30 | $47.79 | $199.61 | 0 |
| 2025-04-29 | $47.79 | $199.61 | 0 |
| 2025-04-28 | $47.79 | $199.61 | 0 |
| 2025-04-25 | $47.79 | $199.61 | 0 |
| 2025-04-24 | $47.79 | $199.61 | 0 |
| 2025-04-23 | $47.79 | $199.61 | 0 |
| 2025-04-22 | $47.79 | $199.61 | 0 |
| 2025-04-21 | $47.79 | $199.61 | 0 |
| 2025-04-17 | $47.79 | $199.61 | 0 |
| 2025-04-16 | $47.79 | $199.61 | 0 |
| 2025-04-15 | $47.79 | $199.61 | 0 |
| 2025-04-14 | $47.79 | $199.61 | 0 |
| 2025-04-11 | $47.79 | $199.61 | 0 |
| 2025-04-10 | $47.79 | $199.61 | 0 |
| 2025-04-09 | $47.79 | $199.61 | 0 |
| 2025-04-08 | $47.79 | $199.61 | 0 |
| 2025-04-07 | $47.79 | $199.61 | 0 |
| 2025-04-04 | $47.79 | $199.61 | 0 |
| 2025-04-03 | $47.79 | $199.61 | 0 |
| 2025-04-02 | $47.79 | $173.30 | 0 |
| 2025-04-01 | $47.79 | $173.30 | 0 |
| 2025-03-31 | $47.79 | $173.30 | 0 |
| 2025-03-28 | $47.79 | $173.30 | 0 |
| 2025-03-27 | $47.79 | $173.30 | 0 |
| 2025-03-26 | $47.79 | $173.30 | 0 |
| 2025-03-25 | $47.79 | $173.30 | 40 |
| 2025-03-24 | $43.88 | $159.13 | 0 |
| 2025-03-21 | $43.88 | $159.13 | 90 |
| 2025-03-20 | $46.87 | $169.97 | 0 |
| 2025-03-19 | $46.87 | $169.97 | 0 |
| 2025-03-18 | $46.87 | $169.97 | 0 |
| 2025-03-17 | $46.87 | $169.97 | 2,610 |
| 2025-03-14 | $48.57 | $176.13 | 3,550 |
| 2025-03-13 | $45.30 | $164.26 | 0 |
| 2025-03-12 | $45.30 | $164.26 | 40 |
| 2025-03-11 | $37.10 | $134.53 | 0 |
| 2025-03-10 | $37.10 | $134.53 | 0 |
| 2025-03-07 | $37.10 | $134.53 | 0 |
| 2025-03-06 | $37.10 | $134.53 | 0 |
| 2025-03-05 | $37.10 | $134.53 | 0 |
| 2025-03-04 | $37.10 | $134.53 | 200 |
| 2025-03-03 | $40.60 | $147.22 | 550 |
| 2025-02-28 | $40.59 | $147.19 | 0 |
| 2025-02-27 | $40.59 | $147.19 | 0 |
| 2025-02-26 | $40.59 | $147.19 | 380 |
| 2025-02-25 | $39.67 | $143.83 | 0 |
| 2025-02-24 | $39.67 | $143.83 | 0 |
| 2025-02-21 | $39.67 | $143.83 | 0 |
| 2025-02-20 | $39.67 | $143.83 | 0 |
| 2025-02-19 | $39.67 | $143.83 | 0 |
| 2025-02-18 | $39.67 | $143.83 | 0 |
| 2025-02-14 | $39.67 | $143.83 | 0 |
| 2025-02-13 | $39.67 | $143.83 | 0 |
| 2025-02-12 | $39.67 | $143.83 | 0 |
| 2025-02-11 | $39.67 | $143.83 | 0 |
| 2025-02-10 | $39.67 | $143.83 | 0 |
| 2025-02-07 | $39.67 | $143.83 | 0 |
| 2025-02-06 | $39.67 | $143.83 | 200 |
| 2025-02-05 | $33.81 | $122.58 | 0 |
| 2025-02-04 | $33.81 | $122.58 | 0 |
| 2025-02-03 | $33.81 | $122.58 | 80 |
| 2025-01-31 | $33.88 | $122.83 | 0 |
| 2025-01-30 | $33.88 | $122.83 | 0 |
| 2025-01-29 | $33.88 | $122.83 | 380 |
| 2025-01-28 | $37.50 | $135.98 | 0 |
| 2025-01-27 | $37.50 | $135.98 | 0 |
| 2025-01-24 | $37.50 | $135.98 | 0 |
| 2025-01-23 | $37.50 | $135.98 | 0 |
| 2025-01-22 | $37.50 | $135.98 | 0 |
| 2025-01-21 | $37.50 | $135.98 | 260 |
| 2025-01-17 | $34.60 | $125.46 | 0 |
| 2025-01-16 | $34.60 | $125.46 | 0 |
| 2025-01-15 | $34.60 | $125.46 | 180 |
| 2025-01-14 | $34.47 | $124.99 | 0 |
| 2025-01-13 | $34.47 | $124.99 | 0 |
| 2025-01-10 | $34.47 | $124.99 | 0 |
| 2025-01-08 | $34.47 | $124.99 | 10 |
| 2025-01-07 | $35.90 | $130.18 | 0 |
| 2025-01-06 | $35.90 | $130.18 | 200 |
| 2025-01-03 | $36.44 | $132.13 | 150 |
| 2025-01-02 | $36.20 | $131.26 | 0 |