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
- 1998-11-30 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 | $28.20 | $30.30 | 16,800 |
| 2025-12-30 | $28.60 | $30.73 | 22,000 |
| 2025-12-29 | $28.74 | $30.88 | 16,800 |
| 2025-12-26 | $113.83 | $122.31 | 700 |
| 2025-12-24 | $108.20 | $116.26 | 91,900 |
| 2025-12-23 | $102.15 | $109.76 | 0 |
| 2025-12-22 | $102.15 | $109.76 | 0 |
| 2025-12-19 | $102.15 | $109.76 | 1,400 |
| 2025-12-18 | $101.75 | $109.33 | 0 |
| 2025-12-17 | $101.75 | $109.33 | 3,700 |
| 2025-12-16 | $107.61 | $115.62 | 500 |
| 2025-12-15 | $107.09 | $115.07 | 1,000 |
| 2025-12-12 | $112.00 | $120.34 | 20,600 |
| 2025-12-11 | $108.06 | $116.11 | 2,400 |
| 2025-12-10 | $117.75 | $126.52 | 1,000 |
| 2025-12-09 | $122.57 | $131.70 | 1,400 |
| 2025-12-08 | $105.54 | $113.40 | 0 |
| 2025-12-05 | $105.54 | $113.40 | 0 |
| 2025-12-04 | $105.54 | $113.40 | 800 |
| 2025-12-03 | $109.00 | $117.12 | 2,500 |
| 2025-12-02 | $103.00 | $110.67 | 9,400 |
| 2025-12-01 | $103.00 | $110.67 | 500 |
| 2025-11-28 | $107.42 | $115.42 | 20,600 |
| 2025-11-26 | $109.35 | $117.49 | 20,600 |
| 2025-11-25 | $99.50 | $106.91 | 11,000 |
| 2025-11-24 | $112.00 | $120.34 | 700 |
| 2025-11-21 | $112.60 | $120.99 | 2,800 |
| 2025-11-20 | $117.00 | $125.71 | 1,400 |
| 2025-11-19 | $122.04 | $131.13 | 2,300 |
| 2025-11-18 | $119.99 | $128.93 | 3,000 |
| 2025-11-17 | $134.34 | $144.35 | 900 |
| 2025-11-14 | $128.74 | $138.33 | 6,000 |
| 2025-11-13 | $127.39 | $136.88 | 5,100 |
| 2025-11-12 | $141.75 | $152.31 | 5,100 |
| 2025-11-11 | $146.72 | $157.65 | 1,700 |
| 2025-11-10 | $150.00 | $161.17 | 300 |
| 2025-11-07 | $140.56 | $151.03 | 3,800 |
| 2025-11-06 | $143.56 | $154.25 | 3,100 |
| 2025-11-05 | $151.85 | $163.16 | 10,400 |
| 2025-11-04 | $162.21 | $174.29 | 2,500 |
| 2025-11-03 | $176.85 | $190.02 | 8,200 |
| 2025-10-31 | $172.17 | $184.99 | 1,800 |
| 2025-10-30 | $174.00 | $186.96 | 600 |
| 2025-10-29 | $175.00 | $188.03 | 5,500 |
| 2025-10-28 | $174.50 | $187.50 | 1,700 |
| 2025-10-27 | $167.20 | $179.65 | 1,600 |
| 2025-10-24 | $151.10 | $162.35 | 0 |
| 2025-10-23 | $151.10 | $162.35 | 6,300 |
| 2025-10-22 | $152.30 | $163.64 | 6,400 |
| 2025-10-21 | $164.72 | $176.99 | 3,600 |
| 2025-10-20 | $169.50 | $182.12 | 2,800 |
| 2025-10-17 | $155.63 | $167.22 | 2,700 |
| 2025-10-16 | $150.08 | $161.26 | 3,400 |
| 2025-10-15 | $145.00 | $155.80 | 2,800 |
| 2025-10-14 | $134.27 | $144.27 | 2,600 |
| 2025-10-13 | $149.27 | $160.39 | 33,300 |
| 2025-10-10 | $140.00 | $150.43 | 6,500 |
| 2025-10-09 | $149.01 | $160.11 | 2,300 |
| 2025-10-08 | $138.33 | $148.63 | 1,200 |
| 2025-10-07 | $137.40 | $147.63 | 1,600 |
| 2025-10-06 | $143.00 | $153.65 | 1,400 |
| 2025-10-03 | $130.51 | $140.23 | 1,500 |
| 2025-10-02 | $130.22 | $139.92 | 19,900 |
| 2025-10-01 | $124.50 | $133.77 | 61,500 |
| 2025-09-30 | $129.99 | $139.67 | 36,400 |
| 2025-09-29 | $127.00 | $136.46 | 2,300 |
| 2025-09-26 | $129.50 | $138.99 | 0 |
| 2025-09-25 | $129.50 | $138.99 | 500 |
| 2025-09-24 | $129.99 | $139.51 | 3,000 |
| 2025-09-23 | $124.68 | $133.81 | 1,500 |
| 2025-09-22 | $121.16 | $130.04 | 5,900 |
| 2025-09-19 | $124.39 | $133.50 | 0 |
| 2025-09-18 | $124.39 | $133.50 | 1,500 |
| 2025-09-17 | $125.05 | $134.21 | 1,900 |
| 2025-09-16 | $125.00 | $134.16 | 1,000 |
| 2025-09-15 | $122.50 | $131.47 | 5,900 |
| 2025-09-12 | $124.84 | $133.99 | 1,700 |
| 2025-09-11 | $121.50 | $130.40 | 5,700 |
| 2025-09-10 | $112.39 | $120.62 | 103,400 |
| 2025-09-09 | $109.40 | $117.41 | 2,100 |
| 2025-09-08 | $109.00 | $116.99 | 1,000 |
| 2025-09-05 | $104.23 | $111.87 | 400 |
| 2025-09-04 | $102.25 | $109.74 | 1,200 |
| 2025-09-03 | $96.89 | $103.99 | 600 |
| 2025-09-02 | $101.62 | $109.06 | 900 |
| 2025-08-29 | $106.70 | $114.52 | 22,800 |
| 2025-08-28 | $109.50 | $117.52 | 7,500 |
| 2025-08-27 | $100.35 | $107.70 | 700 |
| 2025-08-26 | $102.16 | $109.64 | 1,100 |
| 2025-08-25 | $103.95 | $111.57 | 3,200 |
| 2025-08-22 | $103.93 | $111.54 | 4,000 |
| 2025-08-21 | $98.94 | $106.19 | 1,700 |
| 2025-08-20 | $99.95 | $107.27 | 6,100 |
| 2025-08-19 | $107.00 | $114.84 | 3,400 |
| 2025-08-18 | $113.50 | $121.82 | 134,100 |
| 2025-08-15 | $112.00 | $120.21 | 3,800 |
| 2025-08-14 | $105.02 | $112.71 | 14,900 |
| 2025-08-13 | $100.40 | $107.76 | 25,700 |
| 2025-08-12 | $100.97 | $108.37 | 2,700 |
| 2025-08-11 | $95.44 | $102.43 | 6,400 |
| 2025-08-08 | $94.00 | $100.89 | 36,700 |
| 2025-08-07 | $87.50 | $93.91 | 14,300 |
| 2025-08-06 | $84.60 | $90.80 | 600 |
| 2025-08-05 | $80.00 | $85.86 | 1,400 |
| 2025-08-04 | $80.17 | $86.04 | 2,300 |
| 2025-08-01 | $75.41 | $80.93 | 900 |
| 2025-07-31 | $75.89 | $81.45 | 700 |
| 2025-07-30 | $75.20 | $80.71 | 400 |
| 2025-07-29 | $75.46 | $80.99 | 700 |
| 2025-07-28 | $83.00 | $89.08 | 0 |
| 2025-07-25 | $83.00 | $89.08 | 400 |
| 2025-07-24 | $82.94 | $89.02 | 1,900 |
| 2025-07-23 | $80.51 | $86.41 | 3,000 |
| 2025-07-22 | $74.91 | $80.40 | 2,700 |
| 2025-07-21 | $75.04 | $80.54 | 700 |
| 2025-07-18 | $73.56 | $78.95 | 200 |
| 2025-07-17 | $71.00 | $76.20 | 1,900 |
| 2025-07-16 | $71.00 | $76.20 | 400 |
| 2025-07-15 | $68.30 | $73.30 | 900 |
| 2025-07-14 | $71.72 | $76.97 | 500 |
| 2025-07-11 | $71.50 | $76.74 | 0 |
| 2025-07-10 | $71.50 | $76.74 | 3,200 |
| 2025-07-09 | $72.16 | $77.45 | 1,900 |
| 2025-07-08 | $71.91 | $77.18 | 1,100 |
| 2025-07-07 | $71.00 | $76.20 | 800 |
| 2025-07-03 | $76.26 | $81.85 | 2,200 |
| 2025-07-02 | $74.65 | $80.12 | 1,400 |
| 2025-07-01 | $74.29 | $79.73 | 5,900 |
| 2025-06-30 | $73.99 | $79.41 | 2,900 |
| 2025-06-27 | $70.14 | $75.28 | 6,800 |
| 2025-06-26 | $68.61 | $73.64 | 1,600 |
| 2025-06-25 | $65.19 | $69.97 | 0 |
| 2025-06-24 | $65.19 | $69.97 | 2,300 |
| 2025-06-23 | $61.00 | $65.47 | 600 |
| 2025-06-20 | $61.03 | $65.50 | 2,000 |
| 2025-06-18 | $58.21 | $62.47 | 0 |
| 2025-06-17 | $58.21 | $62.47 | 800 |
| 2025-06-16 | $60.00 | $64.40 | 300 |
| 2025-06-13 | $57.79 | $62.02 | 41,000 |
| 2025-06-12 | $53.74 | $57.68 | 800 |
| 2025-06-11 | $56.00 | $60.10 | 600 |
| 2025-06-10 | $52.21 | $56.04 | 700 |
| 2025-06-09 | $51.29 | $55.05 | 600 |
| 2025-06-06 | $49.07 | $52.66 | 0 |
| 2025-06-05 | $49.07 | $52.66 | 700 |
| 2025-06-04 | $50.05 | $53.72 | 1,700 |
| 2025-06-03 | $49.28 | $52.89 | 800 |
| 2025-06-02 | $51.57 | $55.35 | 37,300 |
| 2025-05-30 | $52.81 | $56.68 | 0 |
| 2025-05-29 | $52.81 | $56.68 | 500 |
| 2025-05-28 | $53.07 | $56.96 | 0 |
| 2025-05-27 | $53.07 | $56.96 | 0 |
| 2025-05-23 | $53.07 | $56.96 | 0 |
| 2025-05-22 | $53.07 | $56.96 | 900 |
| 2025-05-21 | $52.50 | $56.35 | 2,000 |
| 2025-05-20 | $53.05 | $56.94 | 700 |
| 2025-05-19 | $55.65 | $59.73 | 0 |
| 2025-05-16 | $55.65 | $59.73 | 300 |
| 2025-05-15 | $53.55 | $57.47 | 2,200 |
| 2025-05-14 | $53.75 | $57.69 | 1,000 |
| 2025-05-13 | $52.54 | $56.39 | 700 |
| 2025-05-12 | $50.70 | $54.41 | 1,500 |
| 2025-05-09 | $49.06 | $52.65 | 800 |
| 2025-05-08 | $50.10 | $53.77 | 700 |
| 2025-05-07 | $51.08 | $54.82 | 800 |
| 2025-05-06 | $52.45 | $56.29 | 600 |
| 2025-05-05 | $52.70 | $56.56 | 500 |
| 2025-05-02 | $49.50 | $53.13 | 0 |
| 2025-05-01 | $49.50 | $53.13 | 0 |
| 2025-04-30 | $49.50 | $53.13 | 500 |
| 2025-04-29 | $48.90 | $52.48 | 300 |
| 2025-04-28 | $48.98 | $52.57 | 2,800 |
| 2025-04-25 | $48.15 | $51.68 | 1,200 |
| 2025-04-24 | $47.75 | $51.25 | 0 |
| 2025-04-23 | $47.75 | $51.25 | 2,700 |
| 2025-04-22 | $47.50 | $50.98 | 700 |
| 2025-04-21 | $47.59 | $51.08 | 100 |
| 2025-04-17 | $47.44 | $50.92 | 0 |
| 2025-04-16 | $47.44 | $50.92 | 300 |
| 2025-04-15 | $47.00 | $50.44 | 16,200 |
| 2025-04-14 | $49.55 | $53.18 | 2,300 |
| 2025-04-11 | $44.97 | $48.26 | 10,700 |
| 2025-04-10 | $42.29 | $45.39 | 1,100 |
| 2025-04-09 | $48.66 | $52.22 | 3,700 |
| 2025-04-08 | $45.55 | $48.89 | 29,600 |
| 2025-04-07 | $38.16 | $40.96 | 2,000 |
| 2025-04-04 | $41.25 | $44.27 | 2,300 |
| 2025-04-03 | $47.00 | $50.44 | 1,800 |
| 2025-04-02 | $47.00 | $50.44 | 100 |
| 2025-04-01 | $52.00 | $55.81 | 11,600 |
| 2025-03-31 | $50.24 | $53.92 | 1,200 |
| 2025-03-28 | $52.86 | $56.73 | 0 |
| 2025-03-27 | $52.86 | $56.58 | 2,200 |
| 2025-03-26 | $53.20 | $56.94 | 500 |
| 2025-03-25 | $55.00 | $58.87 | 500 |
| 2025-03-24 | $53.01 | $56.74 | 1,000 |
| 2025-03-21 | $52.07 | $55.73 | 0 |
| 2025-03-20 | $52.07 | $55.73 | 2,900 |
| 2025-03-19 | $51.64 | $55.27 | 800 |
| 2025-03-18 | $51.95 | $55.60 | 0 |
| 2025-03-17 | $51.95 | $55.60 | 300 |
| 2025-03-14 | $54.20 | $58.01 | 1,100 |
| 2025-03-13 | $52.10 | $55.76 | 0 |
| 2025-03-12 | $52.10 | $55.76 | 17,200 |
| 2025-03-11 | $51.52 | $55.14 | 900 |
| 2025-03-10 | $52.48 | $56.17 | 4,000 |
| 2025-03-07 | $54.42 | $58.25 | 1,700 |
| 2025-03-06 | $54.76 | $58.61 | 400 |
| 2025-03-05 | $56.72 | $60.71 | 900 |
| 2025-03-04 | $53.74 | $57.52 | 4,300 |
| 2025-03-03 | $52.66 | $56.36 | 3,600 |
| 2025-02-28 | $53.02 | $56.75 | 3,800 |
| 2025-02-27 | $56.38 | $60.34 | 3,100 |
| 2025-02-26 | $58.12 | $62.21 | 500 |
| 2025-02-25 | $59.64 | $63.83 | 2,400 |
| 2025-02-24 | $60.31 | $64.55 | 2,200 |
| 2025-02-21 | $61.85 | $66.20 | 38,800 |
| 2025-02-20 | $60.95 | $65.23 | 0 |
| 2025-02-19 | $60.95 | $65.23 | 800 |
| 2025-02-18 | $65.84 | $70.47 | 5,300 |
| 2025-02-14 | $60.04 | $64.26 | 1,100 |
| 2025-02-13 | $61.93 | $66.28 | 1,200 |
| 2025-02-12 | $61.01 | $65.30 | 32,700 |
| 2025-02-11 | $62.53 | $66.93 | 1,900 |
| 2025-02-10 | $64.71 | $69.26 | 500 |
| 2025-02-07 | $62.00 | $66.36 | 1,500 |
| 2025-02-06 | $62.79 | $67.20 | 36,800 |
| 2025-02-05 | $63.85 | $68.34 | 42,200 |
| 2025-02-04 | $62.34 | $66.72 | 5,200 |
| 2025-02-03 | $61.50 | $65.82 | 20,500 |
| 2025-01-31 | $62.50 | $66.89 | 7,600 |
| 2025-01-30 | $62.00 | $66.36 | 1,600 |
| 2025-01-29 | $60.10 | $64.32 | 2,000 |
| 2025-01-28 | $60.79 | $65.06 | 60,200 |
| 2025-01-27 | $60.48 | $64.73 | 48,400 |
| 2025-01-24 | $67.80 | $72.57 | 8,900 |
| 2025-01-23 | $66.85 | $71.55 | 35,600 |
| 2025-01-22 | $68.43 | $73.24 | 72,200 |
| 2025-01-21 | $61.79 | $66.13 | 57,300 |
| 2025-01-17 | $57.01 | $61.02 | 0 |
| 2025-01-16 | $57.01 | $61.02 | 1,100 |
| 2025-01-15 | $57.60 | $61.65 | 200 |
| 2025-01-14 | $57.27 | $61.30 | 600 |
| 2025-01-13 | $58.32 | $62.42 | 0 |
| 2025-01-10 | $58.32 | $62.42 | 2,200 |
| 2025-01-08 | $61.26 | $65.57 | 200 |
| 2025-01-07 | $57.71 | $61.77 | 38,000 |
| 2025-01-06 | $59.42 | $63.60 | 2,900 |
| 2025-01-03 | $59.00 | $63.15 | 2,200 |
| 2025-01-02 | $56.00 | $59.94 | 900 |