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
- 2012-08-15 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 | $32.00 | $38.42 | 0 |
| 2025-12-30 | $32.00 | $38.42 | 0 |
| 2025-12-29 | $32.00 | $38.42 | 200 |
| 2025-12-26 | $31.90 | $38.30 | 0 |
| 2025-12-24 | $31.90 | $38.30 | 0 |
| 2025-12-23 | $31.90 | $38.30 | 0 |
| 2025-12-22 | $31.90 | $38.30 | 400 |
| 2025-12-19 | $31.55 | $37.88 | 0 |
| 2025-12-18 | $31.55 | $37.88 | 300 |
| 2025-12-17 | $33.75 | $40.52 | 100 |
| 2025-12-16 | $33.20 | $39.86 | 0 |
| 2025-12-15 | $33.20 | $39.86 | 100 |
| 2025-12-12 | $33.95 | $40.76 | 200 |
| 2025-12-11 | $32.30 | $38.78 | 100 |
| 2025-12-10 | $34.00 | $40.82 | 0 |
| 2025-12-09 | $34.00 | $40.82 | 0 |
| 2025-12-08 | $34.00 | $40.82 | 0 |
| 2025-12-05 | $34.00 | $40.82 | 0 |
| 2025-12-04 | $34.00 | $40.82 | 0 |
| 2025-12-03 | $34.00 | $40.82 | 500 |
| 2025-12-02 | $34.81 | $41.80 | 0 |
| 2025-12-01 | $34.81 | $41.80 | 300 |
| 2025-11-28 | $37.05 | $44.48 | 0 |
| 2025-11-26 | $37.05 | $44.48 | 0 |
| 2025-11-25 | $37.05 | $44.48 | 0 |
| 2025-11-24 | $37.05 | $44.48 | 1,500 |
| 2025-11-21 | $37.10 | $44.54 | 100 |
| 2025-11-20 | $33.59 | $40.33 | 200 |
| 2025-11-19 | $35.20 | $42.26 | 200 |
| 2025-11-18 | $35.20 | $42.26 | 0 |
| 2025-11-17 | $35.20 | $42.26 | 500 |
| 2025-11-14 | $39.50 | $47.42 | 0 |
| 2025-11-13 | $39.50 | $47.42 | 0 |
| 2025-11-12 | $39.50 | $47.42 | 200 |
| 2025-11-11 | $40.00 | $48.02 | 0 |
| 2025-11-10 | $40.00 | $48.02 | 400 |
| 2025-11-07 | $43.60 | $52.34 | 100 |
| 2025-11-06 | $44.65 | $53.61 | 0 |
| 2025-11-05 | $44.65 | $53.61 | 0 |
| 2025-11-04 | $44.65 | $53.61 | 0 |
| 2025-11-03 | $44.65 | $53.61 | 0 |
| 2025-10-31 | $44.65 | $53.61 | 0 |
| 2025-10-30 | $44.65 | $53.61 | 0 |
| 2025-10-29 | $44.65 | $53.61 | 300 |
| 2025-10-28 | $46.28 | $55.56 | 0 |
| 2025-10-27 | $46.28 | $55.56 | 200 |
| 2025-10-24 | $48.58 | $58.33 | 200 |
| 2025-10-23 | $52.51 | $63.04 | 0 |
| 2025-10-22 | $52.51 | $63.04 | 0 |
| 2025-10-21 | $52.51 | $63.04 | 0 |
| 2025-10-20 | $52.51 | $63.04 | 100 |
| 2025-10-17 | $53.88 | $64.69 | 0 |
| 2025-10-16 | $53.88 | $64.69 | 0 |
| 2025-10-15 | $53.88 | $64.69 | 0 |
| 2025-10-14 | $53.88 | $64.69 | 0 |
| 2025-10-13 | $53.88 | $64.69 | 0 |
| 2025-10-10 | $53.88 | $64.69 | 0 |
| 2025-10-09 | $53.88 | $64.69 | 0 |
| 2025-10-08 | $53.88 | $64.69 | 0 |
| 2025-10-07 | $53.88 | $64.69 | 0 |
| 2025-10-06 | $53.88 | $64.69 | 500 |
| 2025-10-03 | $48.72 | $58.49 | 0 |
| 2025-10-02 | $48.72 | $58.49 | 0 |
| 2025-10-01 | $48.72 | $58.49 | 0 |
| 2025-09-30 | $48.72 | $58.49 | 0 |
| 2025-09-29 | $48.72 | $58.49 | 0 |
| 2025-09-26 | $48.72 | $58.25 | 0 |
| 2025-09-25 | $48.72 | $58.25 | 0 |
| 2025-09-24 | $48.72 | $58.25 | 0 |
| 2025-09-23 | $48.72 | $58.25 | 0 |
| 2025-09-22 | $48.72 | $58.25 | 0 |
| 2025-09-19 | $48.72 | $58.25 | 0 |
| 2025-09-18 | $48.72 | $58.25 | 0 |
| 2025-09-17 | $48.72 | $58.25 | 0 |
| 2025-09-16 | $48.72 | $58.25 | 0 |
| 2025-09-15 | $48.72 | $58.25 | 0 |
| 2025-09-12 | $48.72 | $58.25 | 0 |
| 2025-09-11 | $48.72 | $58.25 | 2,000 |
| 2025-09-10 | $50.00 | $59.78 | 200 |
| 2025-09-09 | $51.30 | $61.34 | 100 |
| 2025-09-08 | $54.09 | $64.67 | 100 |
| 2025-09-05 | $51.21 | $61.23 | 0 |
| 2025-09-04 | $51.21 | $61.23 | 0 |
| 2025-09-03 | $51.21 | $61.23 | 0 |
| 2025-09-02 | $51.21 | $61.23 | 0 |
| 2025-08-29 | $51.21 | $61.23 | 0 |
| 2025-08-28 | $51.21 | $61.23 | 0 |
| 2025-08-27 | $51.21 | $61.23 | 0 |
| 2025-08-26 | $51.21 | $61.23 | 0 |
| 2025-08-25 | $51.21 | $61.23 | 700 |
| 2025-08-22 | $55.00 | $65.76 | 200 |
| 2025-08-21 | $53.10 | $63.49 | 100 |
| 2025-08-20 | $55.53 | $66.39 | 0 |
| 2025-08-19 | $55.53 | $66.39 | 0 |
| 2025-08-18 | $55.53 | $66.39 | 0 |
| 2025-08-15 | $55.53 | $66.39 | 300 |
| 2025-08-14 | $44.99 | $53.79 | 0 |
| 2025-08-13 | $44.99 | $53.79 | 0 |
| 2025-08-12 | $44.99 | $53.79 | 0 |
| 2025-08-11 | $44.99 | $53.79 | 1,200 |
| 2025-08-08 | $45.13 | $53.96 | 1,300 |
| 2025-08-07 | $40.80 | $48.78 | 800 |
| 2025-08-06 | $39.20 | $46.87 | 0 |
| 2025-08-05 | $39.20 | $46.87 | 0 |
| 2025-08-04 | $39.20 | $46.87 | 0 |
| 2025-08-01 | $39.20 | $46.87 | 0 |
| 2025-07-31 | $39.20 | $46.87 | 0 |
| 2025-07-30 | $39.20 | $46.87 | 100 |
| 2025-07-29 | $40.00 | $47.82 | 0 |
| 2025-07-28 | $40.00 | $47.82 | 0 |
| 2025-07-25 | $40.00 | $47.82 | 100 |
| 2025-07-24 | $42.00 | $50.22 | 0 |
| 2025-07-23 | $42.00 | $50.22 | 0 |
| 2025-07-22 | $42.00 | $50.22 | 0 |
| 2025-07-21 | $42.00 | $50.22 | 0 |
| 2025-07-18 | $42.00 | $50.22 | 100 |
| 2025-07-17 | $41.80 | $49.98 | 0 |
| 2025-07-16 | $41.80 | $49.98 | 500 |
| 2025-07-15 | $41.95 | $50.16 | 0 |
| 2025-07-14 | $41.95 | $50.16 | 100 |
| 2025-07-11 | $44.99 | $53.79 | 0 |
| 2025-07-10 | $44.99 | $53.79 | 800 |
| 2025-07-09 | $45.00 | $53.80 | 200 |
| 2025-07-08 | $45.90 | $54.88 | 0 |
| 2025-07-07 | $45.90 | $54.88 | 0 |
| 2025-07-03 | $45.90 | $54.88 | 1,200 |
| 2025-07-02 | $46.26 | $55.31 | 0 |
| 2025-07-01 | $46.26 | $55.31 | 0 |
| 2025-06-30 | $46.26 | $55.31 | 0 |
| 2025-06-27 | $46.26 | $55.31 | 0 |
| 2025-06-26 | $46.26 | $55.31 | 2,800 |
| 2025-06-25 | $45.88 | $54.85 | 0 |
| 2025-06-24 | $45.88 | $54.85 | 400 |
| 2025-06-23 | $46.25 | $55.30 | 200 |
| 2025-06-20 | $46.85 | $56.01 | 0 |
| 2025-06-18 | $46.85 | $56.01 | 0 |
| 2025-06-17 | $46.85 | $56.01 | 700 |
| 2025-06-16 | $49.45 | $59.12 | 800 |
| 2025-06-13 | $45.70 | $54.64 | 0 |
| 2025-06-12 | $45.70 | $54.64 | 0 |
| 2025-06-11 | $45.70 | $54.64 | 0 |
| 2025-06-10 | $45.70 | $54.64 | 0 |
| 2025-06-09 | $45.70 | $54.64 | 2,000 |
| 2025-06-06 | $45.03 | $53.84 | 400 |
| 2025-06-05 | $46.80 | $55.95 | 700 |
| 2025-06-04 | $46.70 | $55.84 | 100 |
| 2025-06-03 | $47.50 | $56.79 | 0 |
| 2025-06-02 | $47.50 | $56.79 | 0 |
| 2025-05-30 | $47.50 | $56.79 | 0 |
| 2025-05-29 | $47.50 | $56.79 | 0 |
| 2025-05-28 | $47.50 | $56.79 | 0 |
| 2025-05-27 | $47.50 | $56.79 | 200 |
| 2025-05-23 | $47.50 | $56.79 | 0 |
| 2025-05-22 | $47.50 | $56.79 | 0 |
| 2025-05-21 | $47.50 | $56.79 | 700 |
| 2025-05-20 | $43.62 | $52.15 | 100 |
| 2025-05-19 | $40.80 | $48.78 | 0 |
| 2025-05-16 | $40.80 | $48.78 | 200 |
| 2025-05-15 | $40.00 | $47.82 | 3,300 |
| 2025-05-14 | $40.00 | $47.82 | 0 |
| 2025-05-13 | $40.00 | $47.82 | 100 |
| 2025-05-12 | $38.50 | $46.03 | 0 |
| 2025-05-09 | $38.50 | $46.03 | 0 |
| 2025-05-08 | $38.50 | $46.03 | 0 |
| 2025-05-07 | $38.50 | $46.03 | 200 |
| 2025-05-06 | $39.42 | $47.14 | 0 |
| 2025-05-05 | $39.42 | $47.14 | 1,000 |
| 2025-05-02 | $39.50 | $47.23 | 0 |
| 2025-05-01 | $39.50 | $47.23 | 100 |
| 2025-04-30 | $39.40 | $47.11 | 700 |
| 2025-04-29 | $42.04 | $50.26 | 0 |
| 2025-04-28 | $42.04 | $50.26 | 0 |
| 2025-04-25 | $42.04 | $50.26 | 0 |
| 2025-04-24 | $42.04 | $50.26 | 400 |
| 2025-04-23 | $42.55 | $50.87 | 100 |
| 2025-04-22 | $41.55 | $49.68 | 0 |
| 2025-04-21 | $41.55 | $49.68 | 0 |
| 2025-04-17 | $41.55 | $49.68 | 100 |
| 2025-04-16 | $41.44 | $49.55 | 100 |
| 2025-04-15 | $41.30 | $49.38 | 0 |
| 2025-04-14 | $41.30 | $49.38 | 0 |
| 2025-04-11 | $41.30 | $49.38 | 0 |
| 2025-04-10 | $41.30 | $49.38 | 0 |
| 2025-04-09 | $41.30 | $49.38 | 300 |
| 2025-04-08 | $40.25 | $48.12 | 100 |
| 2025-04-07 | $38.65 | $46.21 | 500 |
| 2025-04-04 | $45.65 | $54.58 | 0 |
| 2025-04-03 | $45.65 | $54.58 | 0 |
| 2025-04-02 | $45.65 | $54.58 | 0 |
| 2025-04-01 | $45.65 | $54.58 | 500 |
| 2025-03-31 | $45.80 | $54.76 | 0 |
| 2025-03-28 | $45.80 | $54.76 | 0 |
| 2025-03-27 | $45.80 | $54.50 | 0 |
| 2025-03-26 | $45.80 | $54.50 | 0 |
| 2025-03-25 | $45.80 | $54.50 | 0 |
| 2025-03-24 | $45.80 | $54.50 | 0 |
| 2025-03-21 | $45.80 | $54.50 | 0 |
| 2025-03-20 | $45.80 | $54.50 | 0 |
| 2025-03-19 | $45.80 | $54.50 | 300 |
| 2025-03-18 | $45.90 | $54.62 | 100 |
| 2025-03-17 | $46.20 | $54.97 | 1,000 |
| 2025-03-14 | $45.02 | $53.57 | 600 |
| 2025-03-13 | $42.00 | $49.98 | 300 |
| 2025-03-12 | $42.30 | $50.33 | 400 |
| 2025-03-11 | $41.75 | $49.68 | 200 |
| 2025-03-10 | $42.20 | $50.21 | 2,000 |
| 2025-03-07 | $42.35 | $50.39 | 0 |
| 2025-03-06 | $42.35 | $50.39 | 0 |
| 2025-03-05 | $42.35 | $50.39 | 0 |
| 2025-03-04 | $42.35 | $50.39 | 8,400 |
| 2025-03-03 | $43.78 | $52.09 | 3,200 |
| 2025-02-28 | $45.00 | $53.55 | 0 |
| 2025-02-27 | $45.00 | $53.55 | 100 |
| 2025-02-26 | $46.50 | $55.33 | 0 |
| 2025-02-25 | $46.50 | $55.33 | 23,200 |
| 2025-02-24 | $45.20 | $53.78 | 0 |
| 2025-02-21 | $45.20 | $53.78 | 0 |
| 2025-02-20 | $45.20 | $53.78 | 600 |
| 2025-02-19 | $45.38 | $54.00 | 100 |
| 2025-02-18 | $48.33 | $57.51 | 200 |
| 2025-02-14 | $44.28 | $52.68 | 100 |
| 2025-02-13 | $40.30 | $47.95 | 0 |
| 2025-02-12 | $40.30 | $47.95 | 200 |
| 2025-02-11 | $39.28 | $46.73 | 0 |
| 2025-02-10 | $39.28 | $46.73 | 300 |
| 2025-02-07 | $39.53 | $47.03 | 400 |
| 2025-02-06 | $37.58 | $44.71 | 0 |
| 2025-02-05 | $37.58 | $44.71 | 0 |
| 2025-02-04 | $37.58 | $44.71 | 200 |
| 2025-02-03 | $33.20 | $39.50 | 0 |
| 2025-01-31 | $33.20 | $39.50 | 0 |
| 2025-01-30 | $33.20 | $39.50 | 0 |
| 2025-01-29 | $33.20 | $39.50 | 0 |
| 2025-01-28 | $33.20 | $39.50 | 0 |
| 2025-01-27 | $33.20 | $39.50 | 300 |
| 2025-01-24 | $36.00 | $42.84 | 1,200 |
| 2025-01-23 | $35.25 | $41.94 | 800 |
| 2025-01-22 | $33.50 | $39.86 | 0 |
| 2025-01-21 | $33.50 | $39.86 | 200 |
| 2025-01-17 | $34.72 | $41.31 | 0 |
| 2025-01-16 | $34.72 | $41.31 | 0 |
| 2025-01-15 | $34.72 | $41.31 | 0 |
| 2025-01-14 | $34.72 | $41.31 | 0 |
| 2025-01-13 | $34.72 | $41.31 | 700 |
| 2025-01-10 | $35.60 | $42.36 | 700 |
| 2025-01-08 | $35.60 | $42.36 | 0 |
| 2025-01-07 | $35.60 | $42.36 | 0 |
| 2025-01-06 | $35.60 | $42.36 | 300 |
| 2025-01-03 | $33.86 | $40.29 | 0 |
| 2025-01-02 | $33.86 | $40.29 | 0 |